Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 290.11 | 291.86 | 289.25 | 290.69 | 712,667 | +0.10(+0.03%) |
Oct 03, 2024 | 294.08 | 294.72 | 289.38 | 290.59 | 663,915 | -4.82(-1.63%) |
Oct 02, 2024 | 299.74 | 301.02 | 295.10 | 295.41 | 523,265 | -5.17(-1.72%) |
Oct 01, 2024 | 295.02 | 303.42 | 295.02 | 300.58 | 868,006 | +6.05(+2.05%) |
Sep 30, 2024 | 293.25 | 295.32 | 291.29 | 294.53 | 777,139 | +2.39(+0.82%) |
Sep 27, 2024 | 290.80 | 293.88 | 289.84 | 292.13 | 385,281 | +1.85(+0.64%) |
Sep 26, 2024 | 288.21 | 292.35 | 287.24 | 290.29 | 543,294 | +0.77(+0.27%) |
Sep 25, 2024 | 290.14 | 292.29 | 287.95 | 289.52 | 684,715 | +1.18(+0.41%) |
Sep 24, 2024 | 289.44 | 289.44 | 286.49 | 288.34 | 424,170 | -1.64(-0.56%) |
Sep 23, 2024 | 287.74 | 290.75 | 286.08 | 289.98 | 510,609 | +2.49(+0.87%) |
Sep 20, 2024 | 287.31 | 288.12 | 285.14 | 287.48 | 991,171 | -0.46(-0.16%) |
Sep 19, 2024 | 293.12 | 293.12 | 286.30 | 287.94 | 946,246 | -3.68(-1.26%) |
Sep 18, 2024 | 291.99 | 293.12 | 289.27 | 291.62 | 378,563 | -0.44(-0.15%) |
Sep 17, 2024 | 293.02 | 293.52 | 290.71 | 292.06 | 417,817 | -1.03(-0.35%) |
Sep 16, 2024 | 290.31 | 293.37 | 289.83 | 293.09 | 534,168 | +3.26(+1.12%) |
Sep 13, 2024 | 288.77 | 290.29 | 287.13 | 289.83 | 517,189 | +1.06(+0.37%) |
Sep 12, 2024 | 287.50 | 288.94 | 285.72 | 288.77 | 415,726 | +1.56(+0.54%) |
Sep 11, 2024 | 290.76 | 290.76 | 282.44 | 287.21 | 327,028 | -3.55(-1.22%) |
Sep 10, 2024 | 293.15 | 294.78 | 290.65 | 290.76 | 400,487 | -2.71(-0.92%) |
Sep 09, 2024 | 290.76 | 294.24 | 290.05 | 293.48 | 555,992 | +3.26(+1.12%) |
Sep 06, 2024 | 293.00 | 294.34 | 289.00 | 290.22 | 447,188 | -2.57(-0.88%) |
Sep 05, 2024 | 293.28 | 293.53 | 290.05 | 292.79 | 541,702 | -0.71(-0.24%) |
Sep 04, 2024 | 292.12 | 293.92 | 290.81 | 293.50 | 366,441 | +2.15(+0.74%) |
Sep 03, 2024 | 292.02 | 295.56 | 289.69 | 291.34 | 590,337 | +0.11(+0.04%) |
Aug 30, 2024 | 290.83 | 293.34 | 288.67 | 291.23 | 849,628 | +0.25(+0.09%) |
Aug 29, 2024 | 289.13 | 291.29 | 287.30 | 290.98 | 362,410 | +2.38(+0.83%) |
Aug 28, 2024 | 287.88 | 291.34 | 287.24 | 288.60 | 347,536 | +1.43(+0.50%) |
Aug 27, 2024 | 285.22 | 287.84 | 285.13 | 287.18 | 397,030 | +2.63(+0.92%) |
Aug 26, 2024 | 281.43 | 284.65 | 281.15 | 284.54 | 401,836 | +3.93(+1.40%) |
Aug 23, 2024 | 285.14 | 285.75 | 280.02 | 280.62 | 393,336 | -3.67(-1.29%) |
Aug 22, 2024 | 282.39 | 285.20 | 282.04 | 284.28 | 419,594 | +1.46(+0.51%) |
Aug 21, 2024 | 282.37 | 282.91 | 280.31 | 282.83 | 286,625 | +2.20(+0.79%) |
Aug 20, 2024 | 280.62 | 281.99 | 279.53 | 280.62 | 308,799 | -0.93(-0.33%) |
Aug 19, 2024 | 279.16 | 281.66 | 278.24 | 281.55 | 340,550 | +1.97(+0.71%) |
Aug 16, 2024 | 280.05 | 280.92 | 279.24 | 279.58 | 316,631 | +0.54(+0.19%) |
Aug 15, 2024 | 279.64 | 280.23 | 278.33 | 279.04 | 291,120 | -0.10(-0.04%) |
Aug 14, 2024 | 274.65 | 279.62 | 274.65 | 279.14 | 399,296 | +5.28(+1.93%) |
Aug 13, 2024 | 275.67 | 275.67 | 273.18 | 273.86 | 334,064 | -1.18(-0.43%) |
Aug 12, 2024 | 276.43 | 277.06 | 274.14 | 275.03 | 395,022 | -0.75(-0.27%) |
Aug 09, 2024 | 276.36 | 277.19 | 272.88 | 275.78 | 371,895 | -1.31(-0.47%) |
Aug 08, 2024 | 274.00 | 277.28 | 274.00 | 277.08 | 308,468 | +2.47(+0.90%) |
Aug 07, 2024 | 273.35 | 279.14 | 270.20 | 274.61 | 411,446 | +1.08(+0.39%) |
Aug 06, 2024 | 274.00 | 278.19 | 273.31 | 273.54 | 484,998 | +0.02(+0.01%) |
Aug 05, 2024 | 284.14 | 285.27 | 272.94 | 273.52 | 476,243 | -8.65(-3.07%) |
Aug 02, 2024 | 283.63 | 285.05 | 280.16 | 282.17 | 383,335 | -1.34(-0.47%) |