Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 291.68 | 294.76 | 290.71 | 293.01 | 384,124 | +1.85(+0.64%) |
Sep 26, 2024 | 289.08 | 293.23 | 288.11 | 291.16 | 541,663 | +0.77(+0.27%) |
Sep 25, 2024 | 291.01 | 293.17 | 288.82 | 290.39 | 682,659 | +1.18(+0.41%) |
Sep 24, 2024 | 290.31 | 290.31 | 287.35 | 289.21 | 422,897 | -1.64(-0.56%) |
Sep 23, 2024 | 288.61 | 291.63 | 286.94 | 290.85 | 509,076 | +2.50(+0.87%) |
Sep 20, 2024 | 288.17 | 288.99 | 286.00 | 288.35 | 988,195 | -0.46(-0.16%) |
Sep 19, 2024 | 294.00 | 294.00 | 287.16 | 288.81 | 943,405 | -3.69(-1.26%) |
Sep 18, 2024 | 292.87 | 294.00 | 290.14 | 292.50 | 377,427 | -0.44(-0.15%) |
Sep 17, 2024 | 293.90 | 294.40 | 291.59 | 292.94 | 416,563 | -1.03(-0.35%) |
Sep 16, 2024 | 291.19 | 294.25 | 290.70 | 293.97 | 532,564 | +3.27(+1.12%) |
Sep 13, 2024 | 289.64 | 291.16 | 288.00 | 290.70 | 515,636 | +1.06(+0.37%) |
Sep 12, 2024 | 288.37 | 289.81 | 286.58 | 289.64 | 414,478 | +1.56(+0.54%) |
Sep 11, 2024 | 291.64 | 291.64 | 283.29 | 288.08 | 326,046 | -3.56(-1.22%) |
Sep 10, 2024 | 294.03 | 295.67 | 291.53 | 291.64 | 399,285 | -2.72(-0.92%) |
Sep 09, 2024 | 291.64 | 295.13 | 290.92 | 294.36 | 554,323 | +3.27(+1.12%) |
Sep 06, 2024 | 293.88 | 295.23 | 289.87 | 291.09 | 445,845 | -2.58(-0.88%) |
Sep 05, 2024 | 294.16 | 294.41 | 290.92 | 293.67 | 540,076 | -0.71(-0.24%) |
Sep 04, 2024 | 293.00 | 294.80 | 291.69 | 294.38 | 365,341 | +2.16(+0.74%) |
Sep 03, 2024 | 292.90 | 296.45 | 290.56 | 292.22 | 588,565 | +0.11(+0.04%) |
Aug 30, 2024 | 291.71 | 294.22 | 289.54 | 292.11 | 847,077 | +0.25(+0.09%) |
Aug 29, 2024 | 290.00 | 292.17 | 288.16 | 291.86 | 361,322 | +2.39(+0.83%) |
Aug 28, 2024 | 288.75 | 292.22 | 288.10 | 289.47 | 346,493 | +1.43(+0.50%) |
Aug 27, 2024 | 286.08 | 288.70 | 285.99 | 288.04 | 395,838 | +2.64(+0.93%) |
Aug 26, 2024 | 282.28 | 285.51 | 282.00 | 285.40 | 400,630 | +3.94(+1.40%) |
Aug 23, 2024 | 286.00 | 286.61 | 280.86 | 281.46 | 392,155 | -3.68(-1.29%) |
Aug 22, 2024 | 283.24 | 286.06 | 282.89 | 285.14 | 418,334 | +1.46(+0.51%) |
Aug 21, 2024 | 283.22 | 283.76 | 281.15 | 283.68 | 285,765 | +2.21(+0.79%) |
Aug 20, 2024 | 281.47 | 282.84 | 280.37 | 281.47 | 307,872 | -0.93(-0.33%) |
Aug 19, 2024 | 280.00 | 282.51 | 279.08 | 282.40 | 339,528 | +1.98(+0.71%) |
Aug 16, 2024 | 280.89 | 281.77 | 280.08 | 280.42 | 315,681 | +0.54(+0.19%) |
Aug 15, 2024 | 280.48 | 281.07 | 279.17 | 279.88 | 290,246 | -0.10(-0.04%) |
Aug 14, 2024 | 275.48 | 280.46 | 275.48 | 279.98 | 398,097 | +5.30(+1.93%) |
Aug 13, 2024 | 276.50 | 276.50 | 274.00 | 274.68 | 333,061 | -1.18(-0.43%) |
Aug 12, 2024 | 277.26 | 277.89 | 274.97 | 275.86 | 393,836 | -0.75(-0.27%) |
Aug 09, 2024 | 277.19 | 278.02 | 273.70 | 276.61 | 370,779 | -1.31(-0.47%) |
Aug 08, 2024 | 274.83 | 278.12 | 274.83 | 277.92 | 307,542 | +2.48(+0.90%) |
Aug 07, 2024 | 274.17 | 279.98 | 271.01 | 275.44 | 410,211 | +1.08(+0.39%) |
Aug 06, 2024 | 274.83 | 279.02 | 274.13 | 274.36 | 483,542 | +0.02(+0.01%) |
Aug 05, 2024 | 285.00 | 286.13 | 273.76 | 274.34 | 474,813 | -8.68(-3.07%) |
Aug 02, 2024 | 284.48 | 285.91 | 281.00 | 283.02 | 382,184 | -1.34(-0.47%) |
Aug 01, 2024 | 282.99 | 284.79 | 281.77 | 284.36 | 462,485 | +2.08(+0.74%) |
Jul 31, 2024 | 283.12 | 285.56 | 280.91 | 282.28 | 466,114 | -2.14(-0.75%) |
Jul 30, 2024 | 280.47 | 285.99 | 279.72 | 284.42 | 503,466 | +5.49(+1.97%) |
Jul 29, 2024 | 282.43 | 283.09 | 278.73 | 278.93 | 554,221 | -4.16(-1.47%) |
Jul 26, 2024 | 280.57 | 283.49 | 278.50 | 283.09 | 713,854 | +5.49(+1.98%) |
Jul 25, 2024 | 270.00 | 281.00 | 267.05 | 277.60 | 996,351 | +10.60(+3.97%) |
Jul 24, 2024 | 268.00 | 269.00 | 265.23 | 267.00 | 432,078 | +0.60(+0.23%) |
Jul 23, 2024 | 265.04 | 267.02 | 265.04 | 266.40 | 264,354 | +0.96(+0.36%) |
Jul 22, 2024 | 263.91 | 266.25 | 262.62 | 265.44 | 222,483 | +2.31(+0.88%) |
Jul 19, 2024 | 268.35 | 268.35 | 262.57 | 263.13 | 363,399 | -3.51(-1.32%) |
Jul 18, 2024 | 266.10 | 269.98 | 266.07 | 266.64 | 345,226 | -0.83(-0.31%) |
Jul 17, 2024 | 265.15 | 269.98 | 264.67 | 267.47 | 346,095 | +3.15(+1.19%) |
Jul 16, 2024 | 264.13 | 266.77 | 263.89 | 264.32 | 326,712 | +0.99(+0.38%) |
Jul 15, 2024 | 263.31 | 265.00 | 261.63 | 263.33 | 360,112 | -0.88(-0.33%) |
Jul 12, 2024 | 263.01 | 266.02 | 261.45 | 264.21 | 313,031 | +2.23(+0.85%) |
Jul 11, 2024 | 258.17 | 262.38 | 257.58 | 261.98 | 353,991 | +3.82(+1.48%) |
Jul 10, 2024 | 258.16 | 259.96 | 255.19 | 258.16 | 359,875 | +0.82(+0.32%) |
Jul 09, 2024 | 259.83 | 259.83 | 257.02 | 257.34 | 397,006 | -2.40(-0.92%) |
Jul 08, 2024 | 261.51 | 263.08 | 259.20 | 259.74 | 321,179 | -1.87(-0.71%) |
Jul 05, 2024 | 260.18 | 261.80 | 258.48 | 261.61 | 373,606 | +1.27(+0.49%) |
Jul 03, 2024 | 263.36 | 263.36 | 260.24 | 260.34 | 194,405 | -1.76(-0.67%) |
Jul 02, 2024 | 259.45 | 262.18 | 258.62 | 262.10 | 268,328 | +2.68(+1.03%) |