Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 349.73 | 351.21 | 344.78 | 349.92 | 279,857 | -2.59(-0.73%) |
Oct 04, 2024 | 358.44 | 358.44 | 350.03 | 352.51 | 576,384 | -1.89(-0.53%) |
Oct 03, 2024 | 353.25 | 358.31 | 351.12 | 354.40 | 435,704 | -0.65(-0.18%) |
Oct 02, 2024 | 356.67 | 360.06 | 354.04 | 355.05 | 349,260 | -3.28(-0.92%) |
Oct 01, 2024 | 360.08 | 360.56 | 351.75 | 358.33 | 460,231 | -1.56(-0.43%) |
Sep 30, 2024 | 355.71 | 362.65 | 355.14 | 359.89 | 418,641 | +2.56(+0.72%) |
Sep 27, 2024 | 356.30 | 363.55 | 354.49 | 357.33 | 689,499 | +1.65(+0.46%) |
Sep 26, 2024 | 344.57 | 356.02 | 342.20 | 355.68 | 465,243 | +15.68(+4.61%) |
Sep 25, 2024 | 344.08 | 344.08 | 337.72 | 340.00 | 553,891 | -3.84(-1.12%) |
Sep 24, 2024 | 342.47 | 350.24 | 340.73 | 343.84 | 419,725 | +4.13(+1.22%) |
Sep 23, 2024 | 338.37 | 340.51 | 333.87 | 339.71 | 258,906 | +3.15(+0.94%) |
Sep 20, 2024 | 334.83 | 337.49 | 327.93 | 336.56 | 610,142 | -1.89(-0.56%) |
Sep 19, 2024 | 340.53 | 342.65 | 337.20 | 338.45 | 283,007 | +5.08(+1.52%) |
Sep 18, 2024 | 329.61 | 339.99 | 327.55 | 333.37 | 284,559 | +4.40(+1.34%) |
Sep 17, 2024 | 330.65 | 331.32 | 325.02 | 328.97 | 269,458 | +0.32(+0.10%) |
Sep 16, 2024 | 328.61 | 331.55 | 325.40 | 328.65 | 267,961 | +2.79(+0.86%) |
Sep 13, 2024 | 322.70 | 327.96 | 322.70 | 325.86 | 292,903 | +3.78(+1.17%) |
Sep 12, 2024 | 326.63 | 327.15 | 314.84 | 322.08 | 372,660 | -4.65(-1.42%) |
Sep 11, 2024 | 327.66 | 327.77 | 320.87 | 326.73 | 350,249 | -1.43(-0.44%) |
Sep 10, 2024 | 331.89 | 331.89 | 324.05 | 328.16 | 369,876 | -3.94(-1.19%) |
Sep 09, 2024 | 332.46 | 334.01 | 330.17 | 332.10 | 346,980 | +3.26(+0.99%) |
Sep 06, 2024 | 331.37 | 334.94 | 327.30 | 328.84 | 337,809 | -2.47(-0.75%) |
Sep 05, 2024 | 333.07 | 333.14 | 325.74 | 331.31 | 301,310 | -0.25(-0.08%) |
Sep 04, 2024 | 339.46 | 341.05 | 329.76 | 331.56 | 355,816 | -8.19(-2.41%) |
Sep 03, 2024 | 342.66 | 348.21 | 337.25 | 339.75 | 240,496 | -6.60(-1.91%) |
Aug 30, 2024 | 345.14 | 347.43 | 340.60 | 346.35 | 307,777 | +1.64(+0.48%) |
Aug 29, 2024 | 342.89 | 347.41 | 341.28 | 344.71 | 209,794 | +3.77(+1.11%) |
Aug 28, 2024 | 339.58 | 343.12 | 338.32 | 340.94 | 209,886 | +4.17(+1.24%) |
Aug 27, 2024 | 336.76 | 337.76 | 332.91 | 336.77 | 208,025 | +0.18(+0.05%) |
Aug 26, 2024 | 343.30 | 343.90 | 336.38 | 336.59 | 189,725 | -5.83(-1.70%) |
Aug 23, 2024 | 338.99 | 343.34 | 336.92 | 342.42 | 157,175 | +6.33(+1.88%) |
Aug 22, 2024 | 340.00 | 344.99 | 335.01 | 336.09 | 309,334 | -1.25(-0.37%) |
Aug 21, 2024 | 336.81 | 338.73 | 334.15 | 337.34 | 218,715 | +1.18(+0.35%) |
Aug 20, 2024 | 340.61 | 342.71 | 335.49 | 336.16 | 264,509 | -4.10(-1.20%) |
Aug 19, 2024 | 339.93 | 342.22 | 337.73 | 340.26 | 329,501 | +0.28(+0.08%) |
Aug 16, 2024 | 340.41 | 344.24 | 337.92 | 339.98 | 301,327 | -0.70(-0.21%) |
Aug 15, 2024 | 339.78 | 342.87 | 338.68 | 340.68 | 311,628 | +4.19(+1.25%) |
Aug 14, 2024 | 339.63 | 342.02 | 333.01 | 336.49 | 218,964 | -2.34(-0.69%) |
Aug 13, 2024 | 334.35 | 340.41 | 331.36 | 338.83 | 338,585 | +5.41(+1.62%) |
Aug 12, 2024 | 331.44 | 333.64 | 325.14 | 333.42 | 331,788 | +0.72(+0.22%) |
Aug 09, 2024 | 333.11 | 333.44 | 329.34 | 332.70 | 212,866 | -0.64(-0.19%) |
Aug 08, 2024 | 322.78 | 333.90 | 322.78 | 333.34 | 298,431 | +11.49(+3.57%) |
Aug 07, 2024 | 332.07 | 333.27 | 320.79 | 321.85 | 359,728 | -9.04(-2.73%) |
Aug 06, 2024 | 330.87 | 342.26 | 329.72 | 330.89 | 394,731 | +2.06(+0.63%) |
Aug 05, 2024 | 334.02 | 337.33 | 326.18 | 328.83 | 560,258 | -16.83(-4.87%) |
Aug 02, 2024 | 346.57 | 347.43 | 329.25 | 345.66 | 696,953 | -6.87(-1.95%) |