Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 308.02 | 313.58 | 308.02 | 308.90 | 0 | -0.59(-0.19%) |
Sep 26, 2024 | 300.71 | 310.07 | 300.71 | 309.49 | 0 | +10.83(+3.63%) |
Sep 25, 2024 | 299.83 | 301.58 | 296.02 | 298.66 | 0 | -1.76(-0.58%) |
Sep 24, 2024 | 299.83 | 302.46 | 298.95 | 300.41 | 0 | +0.88(+0.29%) |
Sep 23, 2024 | 294.27 | 302.46 | 293.68 | 299.54 | 0 | +5.27(+1.79%) |
Sep 20, 2024 | 286.37 | 294.56 | 286.37 | 294.27 | 0 | +6.14(+2.13%) |
Sep 19, 2024 | 291.93 | 293.68 | 286.66 | 288.12 | 0 | -0.88(-0.30%) |
Sep 18, 2024 | 286.37 | 296.61 | 286.07 | 289.00 | 0 | +0.29(+0.10%) |
Sep 17, 2024 | 286.07 | 293.39 | 286.07 | 288.71 | 0 | +0.29(+0.10%) |
Sep 16, 2024 | 287.24 | 291.63 | 282.27 | 288.41 | 0 | +0.88(+0.31%) |
Sep 13, 2024 | 287.83 | 289.29 | 283.73 | 287.54 | 0 | +1.46(+0.51%) |
Sep 12, 2024 | 277.29 | 287.24 | 274.66 | 286.07 | 0 | +7.61(+2.73%) |
Sep 11, 2024 | 273.20 | 278.76 | 273.20 | 278.46 | 0 | +4.98(+1.82%) |
Sep 10, 2024 | 262.66 | 274.66 | 260.61 | 273.49 | 0 | +11.12(+4.24%) |
Sep 09, 2024 | 265.59 | 267.93 | 261.49 | 262.37 | 0 | -2.93(-1.10%) |
Sep 06, 2024 | 266.76 | 268.51 | 262.95 | 265.30 | 0 | -0.58(-0.22%) |
Sep 05, 2024 | 269.69 | 274.66 | 265.59 | 265.88 | 0 | -3.81(-1.41%) |
Sep 04, 2024 | 258.27 | 270.27 | 258.27 | 269.69 | 0 | +10.83(+4.18%) |
Sep 03, 2024 | 266.47 | 269.98 | 258.86 | 258.86 | 0 | -8.49(-3.17%) |
Aug 30, 2024 | 267.34 | 267.34 | 267.34 | 267.34 | 0 | -4.10(-1.51%) |
Aug 29, 2024 | 270.56 | 272.03 | 264.71 | 271.44 | 0 | +1.46(+0.54%) |
Aug 28, 2024 | 271.44 | 271.73 | 266.17 | 269.98 | 0 | -3.51(-1.28%) |
Aug 27, 2024 | 271.15 | 273.78 | 269.10 | 273.49 | 0 | -1.46(-0.53%) |
Aug 26, 2024 | 279.34 | 281.10 | 273.20 | 274.95 | 0 | -1.76(-0.63%) |
Aug 23, 2024 | 267.34 | 280.81 | 264.71 | 276.71 | 0 | +9.66(+3.62%) |
Aug 22, 2024 | 270.56 | 271.44 | 265.88 | 267.05 | 0 | -3.22(-1.19%) |
Aug 21, 2024 | 271.44 | 272.61 | 267.93 | 270.27 | 0 | -1.17(-0.43%) |
Aug 20, 2024 | 274.95 | 275.83 | 269.69 | 271.44 | 0 | -4.39(-1.59%) |
Aug 19, 2024 | 277.29 | 277.59 | 274.37 | 275.83 | 0 | -2.34(-0.84%) |
Aug 16, 2024 | 281.10 | 283.44 | 275.25 | 278.17 | 0 | -5.85(-2.06%) |
Aug 15, 2024 | 283.15 | 288.71 | 281.10 | 284.02 | 0 | -0.88(-0.31%) |
Aug 14, 2024 | 279.05 | 285.19 | 277.59 | 284.90 | 0 | +4.39(+1.56%) |
Aug 13, 2024 | 278.46 | 280.81 | 275.83 | 280.51 | 0 | +2.93(+1.05%) |
Aug 12, 2024 | 281.39 | 282.56 | 274.37 | 277.59 | 0 | -5.27(-1.86%) |
Aug 09, 2024 | 286.07 | 286.37 | 277.59 | 282.85 | 0 | -1.76(-0.62%) |
Aug 08, 2024 | 267.34 | 286.66 | 265.59 | 284.61 | 0 | +17.27(+6.46%) |
Aug 07, 2024 | 283.44 | 289.29 | 267.05 | 267.34 | 0 | -16.10(-5.68%) |
Aug 06, 2024 | 271.15 | 285.19 | 268.51 | 283.44 | 0 | +7.32(+2.65%) |
Aug 02, 2024 | 276.12 | 276.12 | 276.12 | 276.12 | 0 | -0.59(-0.21%) |
Aug 01, 2024 | 280.22 | 284.32 | 274.66 | 276.71 | 0 | -2.05(-0.74%) |
Jul 31, 2024 | 275.83 | 282.85 | 272.90 | 278.76 | 0 | +4.10(+1.49%) |
Jul 30, 2024 | 279.34 | 280.81 | 274.07 | 274.66 | 0 | -4.97(-1.78%) |
Jul 29, 2024 | 277.59 | 281.68 | 275.25 | 279.63 | 0 | -0.29(-0.10%) |
Jul 26, 2024 | 280.51 | 284.61 | 277.59 | 279.93 | 0 | -6.14(-2.15%) |
Jul 25, 2024 | 284.61 | 290.76 | 284.61 | 286.07 | 0 | -0.59(-0.20%) |
Jul 24, 2024 | 291.34 | 293.98 | 284.32 | 286.66 | 0 | -7.90(-2.68%) |
Jul 23, 2024 | 289.58 | 295.44 | 287.24 | 294.56 | 0 | -2.34(-0.79%) |
Jul 22, 2024 | 290.76 | 299.24 | 290.46 | 296.90 | 0 | +4.98(+1.70%) |
Jul 19, 2024 | 291.05 | 293.39 | 287.54 | 291.93 | 0 | -2.93(-0.99%) |
Jul 18, 2024 | 301.00 | 302.75 | 289.88 | 294.85 | 0 | -4.68(-1.56%) |
Jul 17, 2024 | 307.14 | 307.14 | 298.95 | 299.54 | 0 | -9.36(-3.03%) |
Jul 16, 2024 | 312.70 | 312.70 | 306.56 | 308.90 | 0 | -1.46(-0.47%) |
Jul 15, 2024 | 315.34 | 317.09 | 308.61 | 310.36 | 0 | -4.98(-1.58%) |
Jul 12, 2024 | 316.22 | 318.56 | 314.46 | 315.34 | 0 | +0.88(+0.28%) |
Jul 11, 2024 | 308.61 | 315.34 | 308.02 | 314.46 | 0 | +8.78(+2.87%) |
Jul 10, 2024 | 306.56 | 310.36 | 300.71 | 305.68 | 0 | +0.29(+0.10%) |
Jul 09, 2024 | 306.85 | 310.07 | 304.51 | 305.39 | 0 | -2.34(-0.76%) |
Jul 08, 2024 | 305.39 | 308.61 | 304.22 | 307.73 | 0 | +2.34(+0.77%) |
Jul 05, 2024 | 314.17 | 316.51 | 305.10 | 305.39 | 0 | -7.90(-2.52%) |
Jul 04, 2024 | 308.31 | 315.34 | 308.31 | 313.29 | 0 | +6.73(+2.20%) |
Jul 03, 2024 | 304.22 | 308.90 | 303.05 | 306.56 | 0 | +2.34(+0.77%) |