Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 390.23 | 396.30 | 389.67 | 396.22 | 318,031 | +4.39(+1.12%) |
Sep 30, 2024 | 395.64 | 396.06 | 387.83 | 391.83 | 283,236 | -3.31(-0.84%) |
Sep 27, 2024 | 388.85 | 395.39 | 388.11 | 395.14 | 460,431 | +7.60(+1.96%) |
Sep 26, 2024 | 382.92 | 389.16 | 381.20 | 387.54 | 354,512 | +4.69(+1.23%) |
Sep 25, 2024 | 384.22 | 385.11 | 379.12 | 382.85 | 381,935 | -0.29(-0.08%) |
Sep 24, 2024 | 388.74 | 389.25 | 382.52 | 383.14 | 295,064 | -3.56(-0.92%) |
Sep 23, 2024 | 388.87 | 390.91 | 386.12 | 386.70 | 325,581 | -0.80(-0.21%) |
Sep 20, 2024 | 388.63 | 391.85 | 385.97 | 387.50 | 718,033 | -0.80(-0.21%) |
Sep 19, 2024 | 391.74 | 393.31 | 386.64 | 388.30 | 465,080 | -0.36(-0.09%) |
Sep 18, 2024 | 388.92 | 392.18 | 386.76 | 388.66 | 358,294 | +1.12(+0.29%) |
Sep 17, 2024 | 389.50 | 392.21 | 387.39 | 387.54 | 219,574 | -1.89(-0.49%) |
Sep 16, 2024 | 382.70 | 391.68 | 382.65 | 389.43 | 287,603 | +6.68(+1.75%) |
Sep 13, 2024 | 381.18 | 383.81 | 379.46 | 382.75 | 306,237 | +3.70(+0.98%) |
Sep 12, 2024 | 376.37 | 379.16 | 374.00 | 379.05 | 214,786 | +2.49(+0.66%) |
Sep 11, 2024 | 381.31 | 381.31 | 372.77 | 376.56 | 295,188 | -4.60(-1.21%) |
Sep 10, 2024 | 388.22 | 389.04 | 379.48 | 381.16 | 253,285 | -5.86(-1.51%) |
Sep 09, 2024 | 385.79 | 389.57 | 381.33 | 387.02 | 312,560 | +3.63(+0.95%) |
Sep 06, 2024 | 388.46 | 390.72 | 382.92 | 383.39 | 283,238 | -6.11(-1.57%) |
Sep 05, 2024 | 396.57 | 396.57 | 387.21 | 389.50 | 219,186 | -3.00(-0.76%) |
Sep 04, 2024 | 396.26 | 400.00 | 391.94 | 392.50 | 349,333 | -0.77(-0.20%) |
Sep 03, 2024 | 391.32 | 395.67 | 390.00 | 393.27 | 373,283 | +1.03(+0.26%) |
Aug 30, 2024 | 391.92 | 392.54 | 386.67 | 392.24 | 377,360 | +1.82(+0.47%) |
Aug 29, 2024 | 391.05 | 392.84 | 387.00 | 390.42 | 296,908 | +0.81(+0.21%) |
Aug 28, 2024 | 388.68 | 390.55 | 384.78 | 389.61 | 287,788 | +1.48(+0.38%) |
Aug 27, 2024 | 390.51 | 392.89 | 387.84 | 388.13 | 357,463 | -1.33(-0.34%) |
Aug 26, 2024 | 395.81 | 397.91 | 388.97 | 389.46 | 372,047 | +0.83(+0.21%) |
Aug 23, 2024 | 384.52 | 388.72 | 382.38 | 388.63 | 143,220 | +6.46(+1.69%) |
Aug 22, 2024 | 377.87 | 382.44 | 376.96 | 382.17 | 179,304 | +3.52(+0.93%) |
Aug 21, 2024 | 379.21 | 379.67 | 374.51 | 378.65 | 132,222 | +1.41(+0.37%) |
Aug 20, 2024 | 377.95 | 379.44 | 374.44 | 377.24 | 285,237 | -1.50(-0.40%) |
Aug 19, 2024 | 374.85 | 378.76 | 374.85 | 378.74 | 150,728 | +4.20(+1.12%) |
Aug 16, 2024 | 374.37 | 376.82 | 372.49 | 374.54 | 196,762 | +1.08(+0.29%) |
Aug 15, 2024 | 372.08 | 374.00 | 369.27 | 373.46 | 207,520 | +3.92(+1.06%) |
Aug 14, 2024 | 363.11 | 370.43 | 363.11 | 369.54 | 166,579 | +6.43(+1.77%) |
Aug 13, 2024 | 362.90 | 365.37 | 359.71 | 363.11 | 217,707 | +2.20(+0.61%) |
Aug 12, 2024 | 365.40 | 365.97 | 359.60 | 360.91 | 387,093 | -3.59(-0.98%) |
Aug 09, 2024 | 364.29 | 364.67 | 360.89 | 364.50 | 280,668 | +0.30(+0.08%) |
Aug 08, 2024 | 361.48 | 366.53 | 361.48 | 364.20 | 310,332 | +3.57(+0.99%) |
Aug 07, 2024 | 361.06 | 363.56 | 358.97 | 360.63 | 378,190 | +1.99(+0.55%) |
Aug 06, 2024 | 356.50 | 362.70 | 355.51 | 358.64 | 586,762 | +2.34(+0.66%) |
Aug 05, 2024 | 360.67 | 361.30 | 350.61 | 356.30 | 610,758 | -7.83(-2.15%) |
Aug 02, 2024 | 366.22 | 370.20 | 360.16 | 364.13 | 408,181 | -4.21(-1.14%) |