Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 318.72 | 320.74 | 316.43 | 319.66 | 1,467,847 | +2.18(+0.69%) |
Oct 03, 2024 | 317.11 | 319.73 | 315.46 | 317.48 | 1,525,119 | -2.25(-0.70%) |
Oct 02, 2024 | 317.63 | 320.67 | 316.18 | 319.73 | 2,614,433 | -0.59(-0.18%) |
Oct 01, 2024 | 322.05 | 322.20 | 316.92 | 320.32 | 2,097,367 | -1.89(-0.59%) |
Sep 30, 2024 | 321.32 | 323.23 | 318.79 | 322.21 | 1,967,163 | -0.46(-0.14%) |
Sep 27, 2024 | 322.70 | 327.98 | 320.52 | 322.67 | 2,433,235 | +3.57(+1.12%) |
Sep 26, 2024 | 313.68 | 319.78 | 313.37 | 319.10 | 2,555,644 | +6.24(+1.99%) |
Sep 25, 2024 | 329.00 | 329.50 | 312.16 | 312.86 | 4,249,206 | -18.06(-5.46%) |
Sep 24, 2024 | 333.15 | 335.41 | 330.50 | 330.92 | 2,115,319 | -4.69(-1.40%) |
Sep 23, 2024 | 339.00 | 339.17 | 333.36 | 335.61 | 1,677,563 | -1.77(-0.52%) |
Sep 20, 2024 | 335.15 | 338.97 | 334.27 | 337.38 | 4,068,247 | +1.43(+0.43%) |
Sep 19, 2024 | 337.03 | 338.70 | 334.61 | 335.95 | 1,626,216 | +3.03(+0.91%) |
Sep 18, 2024 | 333.93 | 339.00 | 331.00 | 332.92 | 1,367,530 | +0.12(+0.04%) |
Sep 17, 2024 | 334.58 | 334.58 | 331.08 | 332.80 | 2,014,006 | -2.46(-0.73%) |
Sep 16, 2024 | 335.84 | 337.56 | 332.92 | 335.26 | 2,360,576 | +2.81(+0.85%) |
Sep 13, 2024 | 327.96 | 334.45 | 327.15 | 332.45 | 1,397,016 | +2.39(+0.72%) |
Sep 12, 2024 | 330.22 | 332.38 | 326.41 | 330.06 | 1,590,414 | +0.08(+0.02%) |
Sep 11, 2024 | 327.81 | 330.65 | 320.30 | 329.98 | 1,711,023 | +1.05(+0.32%) |
Sep 10, 2024 | 327.00 | 329.23 | 322.39 | 328.93 | 1,408,589 | +3.01(+0.92%) |
Sep 09, 2024 | 322.52 | 327.81 | 320.10 | 325.92 | 1,707,222 | +5.36(+1.67%) |
Sep 06, 2024 | 324.70 | 326.97 | 319.00 | 320.56 | 2,242,480 | -3.89(-1.20%) |
Sep 05, 2024 | 330.90 | 331.86 | 321.91 | 324.45 | 1,976,618 | -6.19(-1.87%) |
Sep 04, 2024 | 329.93 | 331.10 | 327.60 | 330.64 | 1,622,026 | +0.13(+0.04%) |
Sep 03, 2024 | 331.89 | 333.14 | 329.10 | 330.51 | 2,122,546 | -3.32(-0.99%) |
Aug 30, 2024 | 331.95 | 335.66 | 330.31 | 333.83 | 2,173,549 | +2.82(+0.85%) |
Aug 29, 2024 | 331.67 | 334.27 | 329.25 | 331.01 | 1,294,292 | +1.52(+0.46%) |
Aug 28, 2024 | 325.94 | 330.50 | 325.39 | 329.49 | 1,444,086 | +2.56(+0.78%) |
Aug 27, 2024 | 328.42 | 329.83 | 325.58 | 326.93 | 1,444,349 | +0.15(+0.05%) |
Aug 26, 2024 | 328.41 | 330.26 | 325.50 | 326.78 | 1,769,951 | -2.02(-0.61%) |
Aug 23, 2024 | 326.27 | 331.29 | 325.38 | 328.80 | 1,771,094 | +4.27(+1.32%) |
Aug 22, 2024 | 329.50 | 329.50 | 323.12 | 324.53 | 2,171,970 | -4.62(-1.40%) |
Aug 21, 2024 | 329.55 | 330.99 | 327.91 | 329.15 | 1,138,264 | +0.60(+0.18%) |
Aug 20, 2024 | 328.12 | 330.50 | 326.62 | 328.55 | 1,352,601 | +0.58(+0.18%) |
Aug 19, 2024 | 321.46 | 328.18 | 321.41 | 327.97 | 1,214,213 | +6.53(+2.03%) |
Aug 16, 2024 | 323.65 | 324.82 | 320.50 | 321.44 | 1,442,485 | -1.70(-0.53%) |
Aug 15, 2024 | 321.64 | 324.90 | 319.71 | 323.14 | 1,900,101 | +2.64(+0.82%) |
Aug 14, 2024 | 318.21 | 322.12 | 317.35 | 320.50 | 1,668,031 | -0.72(-0.22%) |
Aug 13, 2024 | 319.56 | 321.76 | 316.96 | 321.21 | 1,644,184 | +3.43(+1.08%) |
Aug 12, 2024 | 321.66 | 321.66 | 315.73 | 317.79 | 1,841,403 | -2.47(-0.77%) |
Aug 09, 2024 | 321.51 | 322.79 | 317.12 | 320.26 | 1,798,986 | -2.19(-0.68%) |
Aug 08, 2024 | 311.83 | 322.87 | 310.63 | 322.44 | 2,765,776 | +12.11(+3.90%) |
Aug 07, 2024 | 318.77 | 320.77 | 304.47 | 310.34 | 4,650,215 | -16.34(-5.00%) |
Aug 06, 2024 | 322.98 | 330.68 | 321.28 | 326.68 | 2,451,622 | +3.70(+1.15%) |
Aug 05, 2024 | 330.42 | 331.04 | 319.19 | 322.97 | 2,995,694 | -8.71(-2.63%) |
Aug 02, 2024 | 335.09 | 336.01 | 323.48 | 331.68 | 2,124,493 | -1.53(-0.46%) |