Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 305.18 | 308.00 | 301.87 | 306.99 | 594,560 | -0.62(-0.20%) |
Oct 09, 2024 | 309.10 | 311.34 | 305.33 | 307.61 | 582,222 | -1.06(-0.34%) |
Oct 08, 2024 | 309.61 | 312.52 | 308.25 | 308.67 | 788,284 | +1.16(+0.38%) |
Oct 07, 2024 | 301.35 | 308.31 | 301.35 | 307.51 | 812,643 | +1.79(+0.59%) |
Oct 04, 2024 | 305.00 | 306.46 | 301.00 | 305.72 | 619,575 | +7.32(+2.45%) |
Oct 03, 2024 | 298.96 | 300.56 | 295.18 | 298.40 | 785,457 | -0.69(-0.23%) |
Oct 02, 2024 | 295.04 | 299.60 | 293.41 | 299.09 | 545,154 | +3.04(+1.03%) |
Oct 01, 2024 | 298.00 | 298.70 | 292.61 | 296.05 | 603,580 | -2.01(-0.67%) |
Sep 30, 2024 | 296.65 | 299.21 | 294.91 | 298.06 | 677,444 | +1.41(+0.48%) |
Sep 27, 2024 | 297.91 | 301.21 | 295.11 | 296.65 | 818,992 | +0.38(+0.13%) |
Sep 26, 2024 | 301.31 | 306.41 | 294.76 | 296.27 | 754,526 | -1.58(-0.53%) |
Sep 25, 2024 | 298.93 | 302.15 | 296.74 | 297.85 | 997,557 | -0.30(-0.10%) |
Sep 24, 2024 | 295.96 | 298.40 | 294.37 | 298.15 | 686,870 | +2.11(+0.71%) |
Sep 23, 2024 | 293.32 | 298.10 | 291.07 | 296.04 | 859,110 | +5.24(+1.80%) |
Sep 20, 2024 | 286.88 | 293.71 | 281.51 | 290.80 | 1,350,201 | +1.16(+0.40%) |
Sep 19, 2024 | 281.39 | 291.62 | 277.45 | 289.64 | 1,043,908 | +17.66(+6.50%) |
Sep 18, 2024 | 273.97 | 279.39 | 271.87 | 271.98 | 632,808 | -1.86(-0.68%) |
Sep 17, 2024 | 274.00 | 275.69 | 270.31 | 273.84 | 366,132 | +2.38(+0.88%) |
Sep 16, 2024 | 270.57 | 272.67 | 267.32 | 271.46 | 401,555 | +2.00(+0.74%) |
Sep 13, 2024 | 270.37 | 272.62 | 268.08 | 269.46 | 476,785 | +1.04(+0.39%) |
Sep 12, 2024 | 264.85 | 270.29 | 263.29 | 268.42 | 674,303 | +5.41(+2.06%) |
Sep 11, 2024 | 251.88 | 264.13 | 250.42 | 263.01 | 867,923 | +13.06(+5.22%) |
Sep 10, 2024 | 250.33 | 251.33 | 246.84 | 249.96 | 682,879 | -0.03(-0.01%) |
Sep 09, 2024 | 251.41 | 252.44 | 247.99 | 249.99 | 683,192 | +2.14(+0.86%) |
Sep 06, 2024 | 252.04 | 254.78 | 247.00 | 247.84 | 594,630 | -3.47(-1.38%) |
Sep 05, 2024 | 254.84 | 255.05 | 250.07 | 251.31 | 808,286 | -4.28(-1.67%) |
Sep 04, 2024 | 255.83 | 257.59 | 253.57 | 255.59 | 684,498 | -1.93(-0.75%) |
Sep 03, 2024 | 270.81 | 272.51 | 255.68 | 257.52 | 1,250,368 | -17.53(-6.37%) |
Aug 30, 2024 | 271.83 | 275.58 | 270.38 | 275.05 | 682,921 | +4.08(+1.51%) |
Aug 29, 2024 | 268.92 | 276.24 | 266.39 | 270.97 | 593,558 | +3.55(+1.33%) |
Aug 28, 2024 | 270.28 | 271.39 | 266.88 | 267.42 | 650,104 | -2.86(-1.06%) |
Aug 27, 2024 | 269.78 | 271.96 | 265.92 | 270.28 | 448,782 | -0.65(-0.24%) |
Aug 26, 2024 | 273.20 | 276.23 | 270.29 | 270.93 | 391,937 | -2.16(-0.79%) |
Aug 23, 2024 | 269.46 | 274.33 | 266.84 | 273.09 | 504,264 | +5.37(+2.01%) |
Aug 22, 2024 | 269.58 | 270.92 | 265.80 | 267.72 | 534,446 | -1.56(-0.58%) |
Aug 21, 2024 | 266.55 | 272.46 | 265.19 | 269.28 | 900,742 | +2.50(+0.94%) |
Aug 20, 2024 | 267.98 | 269.45 | 264.15 | 266.78 | 456,627 | -1.24(-0.46%) |
Aug 19, 2024 | 265.86 | 268.25 | 262.82 | 268.02 | 514,583 | +2.21(+0.83%) |
Aug 16, 2024 | 267.84 | 269.91 | 263.55 | 265.81 | 544,227 | -2.05(-0.76%) |
Aug 15, 2024 | 266.83 | 270.59 | 265.12 | 267.86 | 584,762 | +4.47(+1.70%) |
Aug 14, 2024 | 262.96 | 264.29 | 260.16 | 263.39 | 776,692 | +1.47(+0.56%) |
Aug 13, 2024 | 262.65 | 264.15 | 256.30 | 261.92 | 699,627 | +1.96(+0.75%) |
Aug 12, 2024 | 260.76 | 262.48 | 257.47 | 259.96 | 652,281 | +0.42(+0.16%) |
Aug 09, 2024 | 262.77 | 264.92 | 256.34 | 259.54 | 802,574 | -3.18(-1.21%) |
Aug 08, 2024 | 253.41 | 263.19 | 249.29 | 262.72 | 1,195,760 | +14.30(+5.75%) |
Aug 07, 2024 | 254.88 | 257.24 | 247.97 | 248.43 | 1,349,881 | +0.47(+0.19%) |
Aug 06, 2024 | 242.95 | 252.17 | 239.94 | 247.96 | 1,035,829 | +8.45(+3.53%) |
Aug 05, 2024 | 229.93 | 242.50 | 227.04 | 239.51 | 1,641,847 | -1.34(-0.56%) |
Aug 02, 2024 | 247.60 | 248.34 | 239.97 | 240.85 | 1,789,147 | -13.96(-5.48%) |