Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 271.63 | 279.50 | 270.98 | 277.43 | 848,533 | +5.21(+1.91%) |
Nov 07, 2024 | 273.01 | 275.07 | 270.04 | 272.22 | 607,439 | -0.78(-0.29%) |
Nov 06, 2024 | 266.21 | 278.21 | 265.52 | 273.00 | 1,376,752 | +7.71(+2.91%) |
Nov 05, 2024 | 268.47 | 268.89 | 264.23 | 265.29 | 966,724 | -4.66(-1.73%) |
Nov 04, 2024 | 268.82 | 272.92 | 263.67 | 269.95 | 781,879 | -3.96(-1.45%) |
Nov 01, 2024 | 267.05 | 274.03 | 264.00 | 273.91 | 876,077 | +7.32(+2.75%) |
Oct 31, 2024 | 275.41 | 276.00 | 263.65 | 266.59 | 1,572,744 | -14.90(-5.29%) |
Oct 30, 2024 | 284.10 | 287.87 | 281.39 | 281.49 | 976,404 | -3.20(-1.12%) |
Oct 29, 2024 | 285.93 | 287.02 | 282.22 | 284.69 | 701,862 | -2.22(-0.77%) |
Oct 28, 2024 | 288.35 | 290.94 | 285.85 | 286.91 | 521,372 | +2.05(+0.72%) |
Oct 25, 2024 | 293.69 | 293.74 | 283.78 | 284.86 | 1,168,532 | -8.83(-3.01%) |
Oct 24, 2024 | 293.92 | 301.05 | 293.45 | 293.69 | 626,725 | -1.18(-0.40%) |
Oct 23, 2024 | 296.48 | 299.17 | 292.20 | 294.87 | 578,714 | -1.61(-0.54%) |
Oct 22, 2024 | 292.10 | 297.50 | 291.90 | 296.48 | 447,929 | +4.47(+1.53%) |
Oct 21, 2024 | 294.33 | 295.38 | 288.34 | 292.01 | 1,381,650 | -3.92(-1.32%) |
Oct 18, 2024 | 296.01 | 298.94 | 295.51 | 295.93 | 968,699 | -0.82(-0.28%) |
Oct 17, 2024 | 299.15 | 304.39 | 296.59 | 296.75 | 1,205,434 | -3.80(-1.26%) |
Oct 16, 2024 | 286.39 | 301.87 | 286.39 | 300.55 | 1,258,126 | +13.19(+4.59%) |
Oct 15, 2024 | 284.85 | 289.67 | 283.75 | 287.36 | 850,339 | +4.04(+1.43%) |
Oct 14, 2024 | 284.09 | 285.72 | 280.82 | 283.32 | 856,193 | -1.00(-0.35%) |
Oct 11, 2024 | 278.80 | 286.02 | 278.26 | 284.32 | 618,135 | +5.70(+2.05%) |
Oct 10, 2024 | 270.50 | 282.45 | 269.00 | 278.62 | 782,797 | +7.72(+2.85%) |
Oct 09, 2024 | 272.00 | 273.23 | 269.00 | 270.90 | 431,646 | -0.29(-0.11%) |
Oct 08, 2024 | 266.00 | 274.60 | 264.72 | 271.19 | 620,984 | +4.42(+1.66%) |
Oct 07, 2024 | 268.55 | 268.55 | 264.15 | 266.77 | 610,033 | -1.22(-0.46%) |
Oct 04, 2024 | 269.01 | 270.94 | 264.56 | 267.99 | 409,942 | -1.54(-0.57%) |
Oct 03, 2024 | 271.55 | 272.49 | 268.35 | 269.53 | 678,442 | -2.02(-0.74%) |
Oct 02, 2024 | 275.62 | 276.50 | 264.84 | 271.55 | 552,825 | -4.51(-1.63%) |
Oct 01, 2024 | 274.88 | 277.94 | 268.13 | 276.06 | 601,529 | +1.03(+0.37%) |
Sep 30, 2024 | 275.50 | 277.84 | 272.55 | 275.03 | 849,758 | +0.12(+0.04%) |
Sep 27, 2024 | 275.50 | 276.07 | 271.48 | 274.91 | 459,539 | +0.34(+0.12%) |
Sep 26, 2024 | 271.84 | 278.24 | 270.83 | 274.57 | 548,759 | +1.84(+0.67%) |
Sep 25, 2024 | 271.61 | 275.11 | 268.34 | 272.73 | 680,094 | +1.73(+0.64%) |
Sep 24, 2024 | 271.56 | 271.66 | 267.13 | 271.00 | 489,551 | -0.83(-0.31%) |
Sep 23, 2024 | 275.22 | 275.74 | 270.97 | 271.83 | 571,383 | -2.05(-0.75%) |
Sep 20, 2024 | 275.39 | 275.39 | 270.17 | 273.88 | 919,751 | -2.45(-0.89%) |
Sep 19, 2024 | 276.53 | 279.85 | 273.53 | 276.33 | 603,885 | +3.18(+1.16%) |
Sep 18, 2024 | 275.55 | 277.58 | 271.38 | 273.15 | 655,928 | -1.31(-0.48%) |
Sep 17, 2024 | 271.21 | 274.57 | 270.24 | 274.46 | 758,118 | +4.09(+1.51%) |
Sep 16, 2024 | 266.66 | 271.17 | 264.37 | 270.37 | 485,831 | +5.10(+1.92%) |
Sep 13, 2024 | 261.00 | 265.52 | 259.01 | 265.27 | 437,667 | +3.54(+1.35%) |
Sep 12, 2024 | 260.42 | 266.80 | 259.99 | 261.73 | 529,910 | -0.18(-0.07%) |
Sep 11, 2024 | 256.75 | 263.65 | 256.11 | 261.91 | 652,248 | +5.70(+2.22%) |
Sep 10, 2024 | 251.13 | 257.00 | 249.89 | 256.21 | 599,701 | +3.05(+1.20%) |
Sep 09, 2024 | 246.65 | 255.48 | 246.65 | 253.16 | 865,652 | +6.38(+2.59%) |
Sep 06, 2024 | 252.35 | 253.44 | 244.88 | 246.78 | 682,407 | -4.70(-1.87%) |
Sep 05, 2024 | 251.86 | 255.24 | 249.95 | 251.48 | 508,887 | -1.66(-0.66%) |
Sep 04, 2024 | 253.51 | 255.16 | 248.18 | 253.14 | 1,008,458 | -0.64(-0.25%) |