Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 314.20 | 314.20 | 310.19 | 311.63 | 696,765 | -2.76(-0.88%) |
Sep 30, 2024 | 312.70 | 314.67 | 311.33 | 314.39 | 2,086,543 | +1.15(+0.37%) |
Sep 27, 2024 | 314.38 | 314.69 | 312.70 | 313.24 | 628,344 | -0.41(-0.13%) |
Sep 26, 2024 | 314.75 | 314.80 | 312.33 | 313.65 | 560,441 | +1.30(+0.42%) |
Sep 25, 2024 | 313.04 | 313.45 | 311.82 | 312.35 | 350,027 | -1.79(-0.57%) |
Sep 24, 2024 | 314.12 | 314.29 | 312.40 | 314.14 | 648,897 | +0.81(+0.26%) |
Sep 23, 2024 | 313.22 | 313.67 | 312.60 | 313.33 | 1,201,603 | +0.91(+0.29%) |
Sep 20, 2024 | 312.36 | 313.10 | 310.97 | 312.42 | 5,509,477 | -0.74(-0.24%) |
Sep 19, 2024 | 313.25 | 314.20 | 311.60 | 313.16 | 809,229 | +5.34(+1.73%) |
Sep 18, 2024 | 309.07 | 311.98 | 307.62 | 307.82 | 890,783 | -0.82(-0.27%) |
Sep 17, 2024 | 309.72 | 310.58 | 307.48 | 308.64 | 1,145,873 | +0.21(+0.07%) |
Sep 16, 2024 | 307.54 | 308.59 | 306.78 | 308.43 | 847,498 | +0.58(+0.19%) |
Sep 13, 2024 | 306.66 | 308.39 | 306.35 | 307.85 | 805,950 | +1.94(+0.63%) |
Sep 12, 2024 | 303.99 | 306.18 | 302.61 | 305.91 | 660,105 | +2.43(+0.80%) |
Sep 11, 2024 | 300.44 | 303.86 | 295.55 | 303.48 | 1,267,457 | +3.20(+1.07%) |
Sep 10, 2024 | 300.11 | 300.54 | 297.43 | 300.28 | 1,440,903 | +1.08(+0.36%) |
Sep 09, 2024 | 298.13 | 300.00 | 297.27 | 299.20 | 753,658 | +3.32(+1.12%) |
Sep 06, 2024 | 301.15 | 302.02 | 295.45 | 295.88 | 602,012 | -5.02(-1.67%) |
Sep 05, 2024 | 301.72 | 303.22 | 299.68 | 300.90 | 626,244 | -0.87(-0.29%) |
Sep 04, 2024 | 301.39 | 303.69 | 300.92 | 301.77 | 826,873 | -0.62(-0.21%) |
Sep 03, 2024 | 307.30 | 307.30 | 301.06 | 302.39 | 783,468 | -6.67(-2.16%) |
Aug 30, 2024 | 307.19 | 309.20 | 305.34 | 309.06 | 3,211,739 | +2.98(+0.97%) |
Aug 29, 2024 | 306.79 | 308.89 | 305.49 | 306.08 | 513,604 | +0.38(+0.12%) |
Aug 28, 2024 | 307.23 | 307.67 | 304.11 | 305.70 | 469,299 | -1.95(-0.63%) |
Aug 27, 2024 | 306.48 | 307.96 | 305.95 | 307.65 | 260,395 | +0.44(+0.14%) |
Aug 26, 2024 | 308.43 | 309.13 | 306.53 | 307.21 | 568,692 | -0.93(-0.30%) |
Aug 23, 2024 | 306.34 | 308.50 | 305.58 | 308.14 | 354,756 | +3.58(+1.18%) |
Aug 22, 2024 | 308.01 | 308.52 | 304.02 | 304.56 | 726,607 | -2.50(-0.81%) |
Aug 21, 2024 | 306.23 | 307.68 | 305.55 | 307.06 | 522,994 | +1.29(+0.42%) |
Aug 20, 2024 | 306.21 | 307.00 | 305.05 | 305.77 | 423,933 | -0.58(-0.19%) |
Aug 19, 2024 | 303.54 | 306.38 | 303.43 | 306.35 | 539,520 | +2.82(+0.93%) |
Aug 16, 2024 | 301.96 | 303.89 | 301.96 | 303.53 | 415,690 | +0.28(+0.09%) |
Aug 15, 2024 | 300.95 | 303.25 | 300.65 | 303.25 | 486,779 | +5.36(+1.80%) |
Aug 14, 2024 | 297.21 | 298.34 | 295.80 | 297.89 | 520,634 | +1.07(+0.36%) |
Aug 13, 2024 | 293.55 | 296.89 | 293.55 | 296.82 | 961,321 | +4.86(+1.66%) |
Aug 12, 2024 | 292.68 | 293.33 | 290.89 | 291.96 | 415,395 | +0.02(+0.01%) |
Aug 09, 2024 | 290.28 | 292.74 | 289.73 | 291.94 | 254,687 | +1.36(+0.47%) |
Aug 08, 2024 | 287.14 | 291.00 | 285.90 | 290.58 | 1,285,408 | +6.54(+2.30%) |
Aug 07, 2024 | 289.32 | 291.13 | 283.67 | 284.04 | 685,952 | -1.80(-0.63%) |
Aug 06, 2024 | 284.50 | 290.06 | 283.60 | 285.84 | 1,907,685 | +2.56(+0.90%) |
Aug 05, 2024 | 279.60 | 286.68 | 279.36 | 283.28 | 1,511,273 | -8.46(-2.90%) |
Aug 02, 2024 | 293.21 | 293.77 | 289.31 | 291.74 | 953,366 | -5.79(-1.95%) |