Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 342.64 | 345.51 | 341.51 | 345.29 | 132,136 | +1.56(+0.45%) |
Sep 27, 2024 | 346.06 | 346.06 | 342.90 | 343.73 | 123,888 | -2.35(-0.68%) |
Sep 26, 2024 | 348.64 | 348.64 | 343.89 | 346.08 | 176,414 | +1.17(+0.34%) |
Sep 25, 2024 | 344.49 | 346.10 | 344.12 | 344.91 | 125,481 | +0.12(+0.03%) |
Sep 24, 2024 | 343.92 | 344.79 | 340.68 | 344.79 | 131,170 | +1.96(+0.57%) |
Sep 23, 2024 | 342.86 | 343.44 | 342.00 | 342.83 | 112,786 | +0.49(+0.14%) |
Sep 20, 2024 | 342.73 | 343.52 | 340.30 | 342.34 | 139,365 | -0.87(-0.25%) |
Sep 19, 2024 | 341.86 | 344.32 | 340.75 | 343.21 | 232,317 | +8.31(+2.48%) |
Sep 18, 2024 | 336.90 | 339.48 | 334.46 | 334.90 | 288,390 | -1.11(-0.33%) |
Sep 17, 2024 | 337.77 | 338.31 | 334.38 | 336.01 | 144,880 | +0.22(+0.07%) |
Sep 16, 2024 | 335.18 | 335.79 | 333.56 | 335.79 | 129,187 | -0.92(-0.27%) |
Sep 13, 2024 | 335.54 | 337.53 | 335.00 | 336.71 | 160,116 | +1.28(+0.38%) |
Sep 12, 2024 | 331.90 | 335.54 | 330.74 | 335.43 | 152,621 | +4.07(+1.23%) |
Sep 11, 2024 | 325.56 | 331.91 | 320.21 | 331.36 | 149,940 | +6.76(+2.08%) |
Sep 10, 2024 | 323.13 | 324.87 | 320.68 | 324.60 | 132,240 | +2.77(+0.86%) |
Sep 09, 2024 | 321.12 | 322.25 | 318.73 | 321.83 | 138,907 | +3.80(+1.19%) |
Sep 06, 2024 | 325.49 | 326.35 | 317.31 | 318.03 | 214,115 | -7.24(-2.23%) |
Sep 05, 2024 | 324.24 | 328.55 | 323.81 | 325.27 | 173,890 | +0.18(+0.06%) |
Sep 04, 2024 | 324.03 | 327.46 | 323.13 | 325.09 | 187,667 | -1.02(-0.31%) |
Sep 03, 2024 | 334.13 | 334.20 | 324.21 | 326.11 | 300,976 | -10.00(-2.98%) |
Aug 30, 2024 | 335.05 | 336.44 | 332.07 | 336.11 | 134,478 | +3.00(+0.90%) |
Aug 29, 2024 | 334.98 | 337.78 | 332.15 | 333.11 | 225,395 | -0.50(-0.15%) |
Aug 28, 2024 | 337.10 | 337.13 | 331.44 | 333.61 | 237,410 | -3.56(-1.06%) |
Aug 27, 2024 | 334.95 | 337.68 | 333.80 | 337.17 | 162,028 | +1.02(+0.30%) |
Aug 26, 2024 | 338.48 | 339.40 | 334.61 | 336.15 | 165,100 | -1.95(-0.58%) |
Aug 23, 2024 | 336.86 | 339.71 | 334.96 | 338.10 | 142,010 | +3.53(+1.06%) |
Aug 22, 2024 | 341.06 | 341.30 | 333.77 | 334.57 | 165,490 | -4.76(-1.40%) |
Aug 21, 2024 | 338.14 | 340.52 | 337.07 | 339.33 | 125,080 | +1.28(+0.38%) |
Aug 20, 2024 | 338.37 | 339.77 | 336.89 | 338.05 | 114,738 | -0.14(-0.04%) |
Aug 19, 2024 | 334.25 | 338.19 | 333.07 | 338.19 | 159,636 | +4.00(+1.20%) |
Aug 16, 2024 | 332.54 | 335.00 | 332.17 | 334.19 | 135,960 | +0.51(+0.15%) |
Aug 15, 2024 | 330.59 | 333.80 | 330.00 | 333.68 | 162,202 | +6.73(+2.06%) |
Aug 14, 2024 | 326.60 | 327.87 | 323.93 | 326.95 | 136,961 | +0.87(+0.27%) |
Aug 13, 2024 | 321.25 | 326.12 | 321.25 | 326.08 | 204,742 | +7.11(+2.23%) |
Aug 12, 2024 | 318.46 | 320.52 | 316.99 | 318.97 | 140,686 | +1.46(+0.46%) |
Aug 09, 2024 | 314.66 | 318.24 | 314.31 | 317.51 | 108,713 | +2.21(+0.70%) |
Aug 08, 2024 | 311.42 | 315.78 | 308.36 | 315.30 | 166,316 | +8.89(+2.90%) |
Aug 07, 2024 | 313.39 | 315.52 | 305.69 | 306.41 | 221,476 | -2.50(-0.81%) |
Aug 06, 2024 | 307.44 | 314.00 | 304.90 | 308.91 | 276,442 | +3.57(+1.17%) |
Aug 05, 2024 | 296.58 | 310.35 | 295.84 | 305.34 | 549,142 | -10.66(-3.37%) |
Aug 02, 2024 | 316.53 | 318.89 | 312.31 | 316.00 | 279,337 | -6.73(-2.09%) |