Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 280.83 | 284.30 | 278.95 | 281.99 | 1,036,263 | +1.69(+0.60%) |
Oct 17, 2024 | 278.00 | 285.06 | 274.80 | 280.30 | 2,052,894 | -9.66(-3.33%) |
Oct 16, 2024 | 289.19 | 292.91 | 286.42 | 289.96 | 1,174,505 | -0.17(-0.06%) |
Oct 15, 2024 | 293.72 | 294.92 | 289.74 | 290.13 | 934,768 | -1.03(-0.35%) |
Oct 14, 2024 | 285.20 | 291.83 | 283.17 | 291.16 | 917,810 | +5.96(+2.09%) |
Oct 11, 2024 | 284.77 | 286.18 | 281.79 | 285.20 | 689,576 | +1.47(+0.52%) |
Oct 10, 2024 | 282.12 | 285.97 | 280.39 | 283.73 | 773,144 | -0.51(-0.18%) |
Oct 09, 2024 | 287.05 | 287.18 | 283.32 | 284.24 | 627,978 | -2.10(-0.73%) |
Oct 08, 2024 | 284.17 | 287.28 | 282.51 | 286.34 | 515,120 | +4.17(+1.48%) |
Oct 07, 2024 | 284.00 | 284.29 | 280.51 | 282.17 | 814,204 | -1.43(-0.50%) |
Oct 04, 2024 | 294.09 | 294.59 | 280.71 | 283.60 | 917,124 | -9.90(-3.37%) |
Oct 03, 2024 | 293.85 | 294.63 | 291.30 | 293.50 | 807,619 | +0.17(+0.06%) |
Oct 02, 2024 | 290.00 | 293.89 | 287.25 | 293.33 | 1,086,943 | +3.07(+1.06%) |
Oct 01, 2024 | 294.92 | 295.49 | 288.61 | 290.26 | 823,885 | -3.60(-1.23%) |
Sep 30, 2024 | 290.90 | 294.23 | 289.78 | 293.86 | 538,203 | +3.47(+1.19%) |
Sep 27, 2024 | 292.02 | 292.94 | 289.47 | 290.39 | 745,650 | -0.23(-0.08%) |
Sep 26, 2024 | 293.16 | 294.11 | 289.76 | 290.62 | 1,064,885 | -1.51(-0.52%) |
Sep 25, 2024 | 300.00 | 300.15 | 291.00 | 292.13 | 797,046 | -8.20(-2.73%) |
Sep 24, 2024 | 298.12 | 301.60 | 296.79 | 300.33 | 1,025,543 | +0.85(+0.28%) |
Sep 23, 2024 | 300.42 | 300.98 | 297.44 | 299.48 | 952,300 | +0.39(+0.13%) |
Sep 20, 2024 | 300.46 | 301.47 | 297.62 | 299.09 | 3,150,939 | -3.10(-1.03%) |
Sep 19, 2024 | 305.30 | 307.08 | 301.10 | 302.19 | 1,833,101 | +4.62(+1.55%) |
Sep 18, 2024 | 298.29 | 301.55 | 295.72 | 297.57 | 1,230,616 | -0.24(-0.08%) |
Sep 17, 2024 | 305.30 | 306.93 | 297.60 | 297.81 | 1,368,166 | -6.30(-2.07%) |
Sep 16, 2024 | 308.00 | 309.63 | 303.96 | 304.11 | 816,488 | -2.64(-0.86%) |
Sep 13, 2024 | 299.20 | 307.02 | 299.20 | 306.75 | 727,551 | +8.98(+3.02%) |
Sep 12, 2024 | 298.45 | 299.31 | 294.94 | 297.77 | 531,681 | -0.22(-0.07%) |
Sep 11, 2024 | 296.07 | 298.27 | 288.85 | 297.99 | 593,867 | +0.43(+0.14%) |
Sep 10, 2024 | 298.09 | 299.18 | 295.07 | 297.56 | 909,365 | +0.17(+0.06%) |
Sep 09, 2024 | 294.78 | 300.44 | 293.77 | 297.39 | 825,626 | +5.31(+1.82%) |
Sep 06, 2024 | 297.05 | 299.08 | 291.47 | 292.08 | 1,344,526 | -4.51(-1.52%) |
Sep 05, 2024 | 302.61 | 302.84 | 295.90 | 296.59 | 891,941 | -5.85(-1.93%) |
Sep 04, 2024 | 302.52 | 302.99 | 300.36 | 302.44 | 791,612 | -0.21(-0.07%) |
Sep 03, 2024 | 305.25 | 308.54 | 299.37 | 302.65 | 555,460 | -4.09(-1.33%) |
Aug 30, 2024 | 305.19 | 306.93 | 300.48 | 306.74 | 799,028 | +3.30(+1.09%) |
Aug 29, 2024 | 303.31 | 305.92 | 300.29 | 303.44 | 520,910 | +0.21(+0.07%) |
Aug 28, 2024 | 302.62 | 307.30 | 300.22 | 303.23 | 612,182 | +0.38(+0.13%) |
Aug 27, 2024 | 300.05 | 303.98 | 300.05 | 302.86 | 442,912 | +1.29(+0.43%) |
Aug 26, 2024 | 302.62 | 306.49 | 300.67 | 301.57 | 486,151 | -0.22(-0.07%) |
Aug 23, 2024 | 296.96 | 303.49 | 294.74 | 301.79 | 480,455 | +5.71(+1.93%) |
Aug 22, 2024 | 298.31 | 298.31 | 293.15 | 296.07 | 608,217 | -1.94(-0.65%) |
Aug 21, 2024 | 296.50 | 298.05 | 291.99 | 298.01 | 792,319 | +1.81(+0.61%) |
Aug 20, 2024 | 295.27 | 296.51 | 291.98 | 296.20 | 443,261 | +1.51(+0.51%) |
Aug 19, 2024 | 291.91 | 295.29 | 290.61 | 294.69 | 505,024 | +2.80(+0.96%) |
Aug 16, 2024 | 292.90 | 292.97 | 289.65 | 291.90 | 942,267 | -1.27(-0.43%) |
Aug 15, 2024 | 296.91 | 298.20 | 290.51 | 293.17 | 935,271 | -2.84(-0.96%) |
Aug 14, 2024 | 291.80 | 296.41 | 289.47 | 296.00 | 624,977 | +4.00(+1.37%) |
Aug 13, 2024 | 285.89 | 292.76 | 283.64 | 292.01 | 956,821 | +8.78(+3.10%) |
Aug 12, 2024 | 278.93 | 283.81 | 278.55 | 283.23 | 747,534 | +5.15(+1.85%) |
Aug 09, 2024 | 280.18 | 280.88 | 277.00 | 278.08 | 1,061,581 | -2.30(-0.82%) |
Aug 08, 2024 | 276.78 | 281.07 | 276.43 | 280.37 | 976,230 | +4.67(+1.69%) |
Aug 07, 2024 | 282.77 | 284.96 | 275.23 | 275.71 | 982,631 | -3.84(-1.37%) |
Aug 06, 2024 | 278.88 | 285.83 | 276.37 | 279.55 | 1,129,625 | +1.43(+0.51%) |
Aug 05, 2024 | 279.04 | 287.87 | 274.31 | 278.12 | 1,690,290 | -6.15(-2.16%) |
Aug 02, 2024 | 277.53 | 286.77 | 277.32 | 284.27 | 1,467,645 | +2.53(+0.90%) |