Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 366.79 | 366.79 | 362.15 | 365.94 | 17,256 | -4.06(-1.10%) |
Oct 01, 2024 | 384.20 | 384.20 | 368.89 | 370.00 | 16,075 | -12.93(-3.38%) |
Sep 30, 2024 | 384.89 | 388.14 | 381.89 | 382.93 | 25,733 | -2.07(-0.54%) |
Sep 27, 2024 | 388.88 | 388.88 | 384.29 | 385.00 | 25,695 | +0.11(+0.03%) |
Sep 26, 2024 | 381.10 | 385.65 | 381.10 | 384.89 | 20,198 | +6.69(+1.77%) |
Sep 25, 2024 | 373.68 | 381.23 | 371.49 | 378.20 | 34,783 | +5.20(+1.39%) |
Sep 24, 2024 | 369.21 | 375.51 | 369.21 | 373.00 | 34,975 | +3.32(+0.90%) |
Sep 23, 2024 | 387.03 | 387.03 | 365.60 | 369.68 | 41,702 | -13.36(-3.49%) |
Sep 20, 2024 | 378.93 | 385.33 | 377.22 | 383.04 | 63,597 | -0.42(-0.11%) |
Sep 19, 2024 | 378.79 | 383.46 | 375.50 | 383.46 | 21,280 | +10.43(+2.80%) |
Sep 18, 2024 | 370.61 | 382.50 | 369.19 | 373.03 | 25,279 | +0.45(+0.12%) |
Sep 17, 2024 | 361.94 | 374.48 | 361.94 | 372.58 | 38,700 | +11.60(+3.21%) |
Sep 16, 2024 | 365.85 | 366.21 | 359.86 | 360.98 | 25,209 | -2.08(-0.57%) |
Sep 13, 2024 | 356.90 | 368.51 | 356.90 | 363.06 | 25,145 | +10.39(+2.95%) |
Sep 12, 2024 | 349.64 | 354.57 | 349.64 | 352.67 | 19,986 | +5.96(+1.72%) |
Sep 11, 2024 | 344.27 | 346.71 | 343.48 | 346.71 | 11,962 | +0.61(+0.18%) |
Sep 10, 2024 | 346.42 | 349.62 | 344.09 | 346.10 | 14,049 | +0.31(+0.09%) |
Sep 09, 2024 | 350.35 | 351.59 | 343.46 | 345.79 | 33,764 | -3.98(-1.14%) |
Sep 06, 2024 | 354.95 | 357.35 | 348.18 | 349.77 | 17,901 | -3.86(-1.09%) |
Sep 05, 2024 | 362.92 | 364.99 | 352.80 | 353.63 | 34,608 | -7.04(-1.95%) |
Sep 04, 2024 | 358.20 | 361.75 | 357.41 | 360.67 | 26,965 | +3.27(+0.91%) |
Sep 03, 2024 | 358.64 | 362.07 | 355.52 | 357.40 | 20,439 | -3.20(-0.89%) |
Aug 30, 2024 | 360.98 | 360.98 | 356.24 | 360.60 | 20,950 | +2.09(+0.58%) |
Aug 29, 2024 | 359.00 | 363.76 | 356.80 | 358.51 | 15,671 | +1.70(+0.48%) |
Aug 28, 2024 | 364.15 | 364.90 | 355.59 | 356.81 | 24,275 | -10.20(-2.78%) |
Aug 27, 2024 | 365.41 | 373.26 | 365.31 | 367.01 | 28,805 | -1.27(-0.34%) |
Aug 26, 2024 | 375.01 | 375.93 | 367.12 | 368.28 | 53,567 | -3.31(-0.89%) |
Aug 23, 2024 | 367.64 | 377.24 | 365.01 | 371.59 | 74,466 | +8.70(+2.40%) |
Aug 22, 2024 | 371.84 | 372.07 | 362.89 | 362.89 | 22,896 | -10.38(-2.78%) |
Aug 21, 2024 | 367.99 | 374.18 | 367.50 | 373.27 | 136,836 | +5.82(+1.58%) |
Aug 20, 2024 | 368.15 | 368.49 | 361.63 | 367.45 | 52,056 | -1.88(-0.51%) |
Aug 19, 2024 | 375.74 | 375.95 | 369.25 | 369.33 | 47,741 | -2.13(-0.57%) |
Aug 16, 2024 | 374.49 | 378.20 | 371.46 | 371.46 | 21,457 | -3.10(-0.83%) |
Aug 15, 2024 | 381.20 | 384.65 | 373.00 | 374.56 | 31,458 | +8.66(+2.37%) |
Aug 14, 2024 | 366.00 | 370.61 | 364.00 | 365.90 | 47,363 | -4.29(-1.16%) |
Aug 13, 2024 | 364.93 | 372.00 | 362.50 | 370.19 | 44,935 | +8.86(+2.45%) |
Aug 12, 2024 | 360.92 | 363.97 | 360.79 | 361.33 | 34,267 | +0.27(+0.07%) |
Aug 09, 2024 | 363.21 | 363.21 | 361.00 | 361.06 | 14,988 | -1.40(-0.39%) |
Aug 08, 2024 | 358.68 | 363.79 | 358.68 | 362.46 | 29,403 | +6.98(+1.96%) |
Aug 07, 2024 | 355.73 | 357.00 | 354.54 | 355.48 | 32,839 | +3.58(+1.02%) |
Aug 06, 2024 | 356.86 | 360.51 | 351.62 | 351.90 | 28,733 | -4.47(-1.25%) |
Aug 05, 2024 | 348.01 | 358.07 | 348.01 | 356.37 | 40,608 | -9.03(-2.47%) |
Aug 02, 2024 | 367.47 | 367.80 | 361.18 | 365.40 | 14,898 | -12.60(-3.33%) |