Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 383.86 | 383.88 | 376.30 | 378.79 | 1,082,342 | -5.14(-1.34%) |
Sep 30, 2024 | 381.40 | 384.30 | 379.92 | 383.93 | 1,191,860 | +1.61(+0.42%) |
Sep 27, 2024 | 385.06 | 385.06 | 381.44 | 382.32 | 767,524 | -2.15(-0.56%) |
Sep 26, 2024 | 387.57 | 387.65 | 382.00 | 384.47 | 815,746 | +0.25(+0.07%) |
Sep 25, 2024 | 382.96 | 385.03 | 382.93 | 384.22 | 613,691 | +0.89(+0.23%) |
Sep 24, 2024 | 382.94 | 383.63 | 378.93 | 383.33 | 603,454 | +1.49(+0.39%) |
Sep 23, 2024 | 381.74 | 382.65 | 380.70 | 381.84 | 539,092 | +0.95(+0.25%) |
Sep 20, 2024 | 382.01 | 382.64 | 378.89 | 380.89 | 679,093 | -1.15(-0.30%) |
Sep 19, 2024 | 381.58 | 383.58 | 379.88 | 382.04 | 745,435 | +9.15(+2.45%) |
Sep 18, 2024 | 375.19 | 378.29 | 372.75 | 372.89 | 852,616 | -1.41(-0.38%) |
Sep 17, 2024 | 376.54 | 377.50 | 373.00 | 374.30 | 710,894 | +0.06(+0.02%) |
Sep 16, 2024 | 373.77 | 374.58 | 371.89 | 374.24 | 969,080 | -1.41(-0.38%) |
Sep 13, 2024 | 374.20 | 376.61 | 373.77 | 375.65 | 586,493 | +1.43(+0.38%) |
Sep 12, 2024 | 371.23 | 374.82 | 369.26 | 374.22 | 984,018 | +3.63(+0.98%) |
Sep 11, 2024 | 364.28 | 371.16 | 358.28 | 370.59 | 1,152,196 | +7.38(+2.03%) |
Sep 10, 2024 | 361.86 | 363.58 | 358.86 | 363.21 | 868,357 | +2.55(+0.71%) |
Sep 09, 2024 | 360.06 | 361.19 | 357.28 | 360.66 | 784,198 | +4.43(+1.24%) |
Sep 06, 2024 | 364.66 | 365.58 | 355.28 | 356.23 | 1,615,844 | -7.38(-2.03%) |
Sep 05, 2024 | 362.45 | 367.18 | 361.66 | 363.61 | 925,396 | +0.34(+0.09%) |
Sep 04, 2024 | 362.05 | 366.00 | 361.11 | 363.27 | 780,304 | -1.17(-0.32%) |
Sep 03, 2024 | 373.28 | 373.28 | 362.41 | 364.44 | 1,790,115 | -11.11(-2.96%) |
Aug 30, 2024 | 374.12 | 375.72 | 371.00 | 375.55 | 955,351 | +3.69(+0.99%) |
Aug 29, 2024 | 374.37 | 377.51 | 371.10 | 371.86 | 852,209 | -0.89(-0.24%) |
Aug 28, 2024 | 376.25 | 376.81 | 370.29 | 372.75 | 1,123,438 | -3.98(-1.06%) |
Aug 27, 2024 | 374.17 | 377.26 | 372.78 | 376.73 | 738,910 | +1.13(+0.30%) |
Aug 26, 2024 | 377.76 | 378.81 | 373.71 | 375.60 | 774,894 | -2.19(-0.58%) |
Aug 23, 2024 | 376.30 | 379.28 | 373.93 | 377.79 | 728,058 | +4.28(+1.15%) |
Aug 22, 2024 | 380.48 | 381.23 | 372.84 | 373.51 | 876,028 | -5.56(-1.47%) |
Aug 21, 2024 | 377.42 | 380.24 | 376.61 | 379.07 | 877,644 | +1.77(+0.47%) |
Aug 20, 2024 | 377.47 | 379.58 | 376.15 | 377.30 | 692,948 | -0.38(-0.10%) |
Aug 19, 2024 | 373.57 | 377.68 | 372.31 | 377.68 | 880,566 | +4.53(+1.21%) |
Aug 16, 2024 | 371.29 | 374.12 | 370.81 | 373.15 | 916,591 | +0.81(+0.22%) |
Aug 15, 2024 | 368.62 | 372.57 | 368.11 | 372.34 | 847,727 | +7.28(+1.99%) |
Aug 14, 2024 | 365.13 | 366.10 | 361.57 | 365.06 | 818,943 | +0.78(+0.21%) |
Aug 13, 2024 | 359.29 | 364.37 | 359.29 | 364.28 | 1,001,687 | +7.94(+2.23%) |
Aug 12, 2024 | 356.03 | 358.30 | 354.31 | 356.34 | 743,617 | +1.40(+0.39%) |
Aug 09, 2024 | 351.86 | 355.86 | 351.29 | 354.94 | 1,011,874 | +2.49(+0.71%) |
Aug 08, 2024 | 348.03 | 352.93 | 344.44 | 352.45 | 1,250,937 | +10.27(+3.00%) |
Aug 07, 2024 | 350.14 | 352.56 | 341.87 | 342.18 | 1,460,653 | -3.27(-0.95%) |
Aug 06, 2024 | 343.78 | 350.81 | 340.70 | 345.45 | 1,558,010 | +4.37(+1.28%) |
Aug 05, 2024 | 331.13 | 346.76 | 330.30 | 341.08 | 2,423,317 | -12.54(-3.55%) |
Aug 02, 2024 | 354.04 | 356.85 | 349.41 | 353.62 | 1,497,813 | -7.65(-2.12%) |