Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 369.23 | 371.57 | 367.31 | 370.52 | 787,744 | +0.28(+0.08%) |
Oct 01, 2024 | 375.24 | 375.24 | 367.88 | 370.24 | 1,350,977 | -5.14(-1.37%) |
Sep 30, 2024 | 372.81 | 375.66 | 371.35 | 375.38 | 1,154,636 | +1.75(+0.47%) |
Sep 27, 2024 | 376.25 | 376.25 | 372.76 | 373.63 | 1,053,255 | -1.98(-0.53%) |
Sep 26, 2024 | 378.96 | 379.02 | 373.51 | 375.61 | 1,362,561 | +0.69(+0.18%) |
Sep 25, 2024 | 374.14 | 376.25 | 374.12 | 374.92 | 1,444,001 | -0.01(-0.00%) |
Sep 24, 2024 | 374.46 | 375.33 | 370.77 | 374.93 | 1,131,319 | +1.49(+0.40%) |
Sep 23, 2024 | 373.57 | 374.25 | 372.50 | 373.44 | 1,368,775 | +0.41(+0.11%) |
Sep 20, 2024 | 373.03 | 374.24 | 370.64 | 373.03 | 1,366,672 | -0.32(-0.09%) |
Sep 19, 2024 | 372.71 | 374.83 | 371.41 | 373.35 | 777,835 | +8.59(+2.35%) |
Sep 18, 2024 | 367.48 | 370.13 | 364.50 | 364.76 | 1,245,010 | -1.26(-0.34%) |
Sep 17, 2024 | 367.94 | 369.01 | 364.29 | 366.02 | 713,999 | +0.39(+0.11%) |
Sep 16, 2024 | 364.87 | 366.00 | 363.13 | 365.63 | 2,378,584 | -1.25(-0.34%) |
Sep 13, 2024 | 365.72 | 367.88 | 365.07 | 366.88 | 551,111 | +1.71(+0.47%) |
Sep 12, 2024 | 361.74 | 365.86 | 360.53 | 365.17 | 963,408 | +4.01(+1.11%) |
Sep 11, 2024 | 354.55 | 361.78 | 348.81 | 361.16 | 1,357,462 | +7.47(+2.11%) |
Sep 10, 2024 | 351.77 | 353.89 | 349.34 | 353.69 | 918,659 | +3.31(+0.94%) |
Sep 09, 2024 | 349.30 | 350.91 | 346.87 | 350.38 | 1,886,185 | +4.26(+1.23%) |
Sep 06, 2024 | 354.80 | 355.34 | 345.30 | 346.12 | 2,093,472 | -8.03(-2.27%) |
Sep 05, 2024 | 352.82 | 357.72 | 352.34 | 354.15 | 1,148,498 | +0.37(+0.10%) |
Sep 04, 2024 | 352.27 | 356.28 | 351.56 | 353.78 | 1,410,995 | -1.01(-0.28%) |
Sep 03, 2024 | 363.46 | 363.46 | 352.91 | 354.79 | 2,122,916 | -10.67(-2.92%) |
Aug 30, 2024 | 363.91 | 365.86 | 361.04 | 365.46 | 1,706,206 | +3.70(+1.02%) |
Aug 29, 2024 | 364.03 | 367.54 | 360.75 | 361.76 | 1,364,834 | -1.16(-0.32%) |
Aug 28, 2024 | 366.13 | 366.69 | 360.24 | 362.92 | 719,096 | -3.55(-0.97%) |
Aug 27, 2024 | 364.32 | 367.19 | 362.73 | 366.47 | 655,444 | +0.77(+0.21%) |
Aug 26, 2024 | 367.88 | 369.09 | 363.87 | 365.70 | 1,156,328 | -2.41(-0.65%) |
Aug 23, 2024 | 366.61 | 369.70 | 364.43 | 368.11 | 717,338 | +4.18(+1.15%) |
Aug 22, 2024 | 371.16 | 371.63 | 363.24 | 363.93 | 630,859 | -5.41(-1.46%) |
Aug 21, 2024 | 367.84 | 370.56 | 366.86 | 369.34 | 787,671 | +1.54(+0.42%) |
Aug 20, 2024 | 367.87 | 369.85 | 366.48 | 367.80 | 712,131 | -0.44(-0.12%) |
Aug 19, 2024 | 363.49 | 368.24 | 362.46 | 368.24 | 1,198,778 | +4.55(+1.25%) |
Aug 16, 2024 | 361.98 | 364.80 | 361.31 | 363.69 | 1,009,769 | +0.47(+0.13%) |
Aug 15, 2024 | 359.53 | 363.42 | 359.01 | 363.22 | 967,650 | +7.51(+2.11%) |
Aug 14, 2024 | 355.38 | 356.95 | 352.43 | 355.71 | 1,021,158 | +1.11(+0.31%) |
Aug 13, 2024 | 349.42 | 354.88 | 349.42 | 354.60 | 969,628 | +7.94(+2.29%) |
Aug 12, 2024 | 346.56 | 348.76 | 344.57 | 346.66 | 1,093,346 | +1.02(+0.30%) |
Aug 09, 2024 | 342.30 | 346.48 | 341.92 | 345.64 | 1,113,679 | +3.06(+0.89%) |
Aug 08, 2024 | 338.53 | 343.45 | 335.19 | 342.58 | 2,292,200 | +9.94(+2.99%) |
Aug 07, 2024 | 340.96 | 343.12 | 332.43 | 332.64 | 1,253,525 | -3.72(-1.11%) |
Aug 06, 2024 | 334.33 | 341.66 | 331.46 | 336.36 | 2,056,746 | +4.34(+1.31%) |
Aug 05, 2024 | 323.28 | 337.56 | 320.76 | 332.02 | 3,362,879 | -12.10(-3.52%) |
Aug 02, 2024 | 344.28 | 346.69 | 339.73 | 344.12 | 1,467,072 | -7.57(-2.15%) |