Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 291.00 | 292.33 | 288.62 | 290.00 | 1,346,960 | -1.43(-0.49%) |
Oct 01, 2024 | 295.72 | 295.72 | 291.12 | 291.43 | 1,267,403 | -6.31(-2.12%) |
Sep 30, 2024 | 300.00 | 301.60 | 296.59 | 297.74 | 1,030,973 | -2.62(-0.87%) |
Sep 27, 2024 | 301.01 | 302.03 | 298.50 | 300.36 | 1,057,099 | +0.90(+0.30%) |
Sep 26, 2024 | 296.04 | 300.45 | 296.02 | 299.46 | 1,798,692 | +3.74(+1.26%) |
Sep 25, 2024 | 297.13 | 297.13 | 293.50 | 295.72 | 1,349,408 | +0.13(+0.04%) |
Sep 24, 2024 | 293.49 | 297.52 | 293.49 | 295.59 | 1,294,598 | +3.54(+1.21%) |
Sep 23, 2024 | 289.14 | 293.09 | 288.21 | 292.05 | 1,539,123 | +4.07(+1.41%) |
Sep 20, 2024 | 286.79 | 288.94 | 285.73 | 287.98 | 4,148,388 | +0.26(+0.09%) |
Sep 19, 2024 | 290.23 | 291.54 | 287.52 | 287.72 | 958,363 | +0.42(+0.15%) |
Sep 18, 2024 | 291.80 | 291.98 | 286.71 | 287.30 | 1,017,274 | -3.83(-1.32%) |
Sep 17, 2024 | 289.61 | 291.87 | 289.12 | 291.13 | 1,056,322 | +2.26(+0.78%) |
Sep 16, 2024 | 287.00 | 289.97 | 286.32 | 288.87 | 1,311,545 | +4.74(+1.67%) |
Sep 13, 2024 | 280.94 | 286.49 | 279.74 | 284.13 | 1,044,835 | +4.11(+1.47%) |
Sep 12, 2024 | 277.35 | 280.42 | 273.76 | 280.02 | 1,400,394 | +2.31(+0.83%) |
Sep 11, 2024 | 277.01 | 278.49 | 270.13 | 277.71 | 914,436 | +2.48(+0.90%) |
Sep 10, 2024 | 274.36 | 275.98 | 271.95 | 275.23 | 771,393 | +1.41(+0.51%) |
Sep 09, 2024 | 269.19 | 273.95 | 268.46 | 273.82 | 1,244,948 | +5.11(+1.90%) |
Sep 06, 2024 | 272.83 | 275.01 | 267.35 | 268.71 | 1,066,166 | -4.84(-1.77%) |
Sep 05, 2024 | 274.64 | 275.41 | 270.87 | 273.55 | 1,026,175 | -1.12(-0.41%) |
Sep 04, 2024 | 275.84 | 279.00 | 274.39 | 274.67 | 718,482 | -0.52(-0.19%) |
Sep 03, 2024 | 276.53 | 278.49 | 273.86 | 275.19 | 1,600,076 | -3.66(-1.31%) |
Aug 30, 2024 | 277.89 | 279.27 | 274.38 | 278.85 | 919,018 | +1.75(+0.63%) |
Aug 29, 2024 | 277.57 | 279.44 | 275.64 | 277.10 | 506,748 | +0.31(+0.11%) |
Aug 28, 2024 | 278.15 | 279.73 | 275.40 | 276.79 | 670,227 | -1.12(-0.40%) |
Aug 27, 2024 | 278.85 | 279.81 | 274.91 | 277.91 | 1,595,021 | -0.85(-0.30%) |
Aug 26, 2024 | 275.75 | 279.64 | 275.75 | 278.76 | 1,058,490 | +2.90(+1.05%) |
Aug 23, 2024 | 275.59 | 276.41 | 274.03 | 275.86 | 514,168 | +1.43(+0.52%) |
Aug 22, 2024 | 275.71 | 276.04 | 273.34 | 274.43 | 545,848 | -1.09(-0.40%) |
Aug 21, 2024 | 273.05 | 276.55 | 271.87 | 275.52 | 598,614 | +2.10(+0.77%) |
Aug 20, 2024 | 273.27 | 275.39 | 272.12 | 273.42 | 564,406 | -0.75(-0.27%) |
Aug 19, 2024 | 275.33 | 277.38 | 273.72 | 274.17 | 548,001 | -1.87(-0.68%) |
Aug 16, 2024 | 274.36 | 276.10 | 273.32 | 276.04 | 764,878 | +2.16(+0.79%) |
Aug 15, 2024 | 277.51 | 278.00 | 271.79 | 273.88 | 846,420 | -2.61(-0.94%) |
Aug 14, 2024 | 276.22 | 277.25 | 273.30 | 276.49 | 706,632 | -0.06(-0.02%) |
Aug 13, 2024 | 274.77 | 277.34 | 273.68 | 276.55 | 695,256 | +2.62(+0.96%) |
Aug 12, 2024 | 277.64 | 277.75 | 273.00 | 273.93 | 1,375,656 | -4.30(-1.55%) |
Aug 09, 2024 | 278.99 | 280.12 | 276.77 | 278.23 | 1,228,662 | -0.98(-0.35%) |
Aug 08, 2024 | 277.00 | 280.10 | 276.91 | 279.21 | 940,776 | +1.77(+0.64%) |
Aug 07, 2024 | 280.65 | 283.31 | 277.38 | 277.44 | 1,167,887 | -1.12(-0.40%) |
Aug 06, 2024 | 278.76 | 282.14 | 277.79 | 278.56 | 838,544 | +0.09(+0.03%) |
Aug 05, 2024 | 275.62 | 281.06 | 275.41 | 278.47 | 1,111,470 | -3.27(-1.16%) |
Aug 02, 2024 | 282.80 | 285.97 | 277.39 | 281.74 | 1,833,627 | -5.73(-1.99%) |