Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 300.37 | 303.07 | 298.59 | 301.90 | 778,792 | +3.44(+1.15%) |
Oct 03, 2024 | 292.49 | 298.66 | 289.81 | 298.46 | 859,427 | +6.41(+2.19%) |
Oct 02, 2024 | 294.86 | 296.25 | 289.35 | 292.05 | 418,136 | +1.45(+0.50%) |
Oct 01, 2024 | 281.74 | 293.19 | 281.38 | 290.60 | 1,548,070 | +6.89(+2.43%) |
Sep 30, 2024 | 281.10 | 286.69 | 280.44 | 283.71 | 757,955 | +0.73(+0.26%) |
Sep 27, 2024 | 278.83 | 283.48 | 278.36 | 282.98 | 661,584 | +7.06(+2.56%) |
Sep 26, 2024 | 278.88 | 281.16 | 273.80 | 275.92 | 1,369,592 | -8.89(-3.12%) |
Sep 25, 2024 | 292.25 | 292.83 | 283.62 | 284.81 | 736,332 | -9.10(-3.10%) |
Sep 24, 2024 | 298.00 | 300.00 | 293.09 | 293.91 | 379,163 | +0.60(+0.20%) |
Sep 23, 2024 | 290.94 | 295.75 | 289.79 | 293.31 | 386,947 | +2.42(+0.83%) |
Sep 20, 2024 | 290.01 | 292.82 | 287.21 | 290.89 | 577,085 | -0.03(-0.01%) |
Sep 19, 2024 | 291.36 | 294.17 | 286.95 | 290.92 | 542,971 | +7.21(+2.54%) |
Sep 18, 2024 | 284.56 | 289.51 | 282.66 | 283.71 | 523,454 | -2.00(-0.70%) |
Sep 17, 2024 | 278.62 | 286.43 | 278.62 | 285.71 | 1,143,979 | +8.59(+3.10%) |
Sep 16, 2024 | 274.91 | 278.27 | 273.75 | 277.12 | 468,446 | +5.89(+2.17%) |
Sep 13, 2024 | 273.79 | 275.78 | 269.20 | 271.23 | 802,734 | +0.41(+0.15%) |
Sep 12, 2024 | 271.19 | 274.24 | 267.02 | 270.82 | 542,500 | +2.21(+0.82%) |
Sep 11, 2024 | 269.95 | 270.11 | 262.18 | 268.61 | 1,123,550 | -0.02(-0.01%) |
Sep 10, 2024 | 275.09 | 275.09 | 265.88 | 268.63 | 973,671 | -5.86(-2.13%) |
Sep 09, 2024 | 275.08 | 278.05 | 274.48 | 274.49 | 653,492 | +0.05(+0.02%) |
Sep 06, 2024 | 280.05 | 283.37 | 273.30 | 274.44 | 780,845 | -5.32(-1.90%) |
Sep 05, 2024 | 284.27 | 284.27 | 279.47 | 279.76 | 356,188 | -1.40(-0.50%) |
Sep 04, 2024 | 285.42 | 288.26 | 280.61 | 281.16 | 485,572 | -4.28(-1.50%) |
Sep 03, 2024 | 293.00 | 293.00 | 283.38 | 285.44 | 731,321 | -13.13(-4.40%) |
Aug 30, 2024 | 298.12 | 298.60 | 294.94 | 298.57 | 365,390 | -0.87(-0.29%) |
Aug 29, 2024 | 299.30 | 301.53 | 295.42 | 299.44 | 564,205 | +3.62(+1.22%) |
Aug 28, 2024 | 297.72 | 297.72 | 294.00 | 295.82 | 401,198 | -6.27(-2.08%) |
Aug 27, 2024 | 303.84 | 304.15 | 300.22 | 302.09 | 230,521 | -2.63(-0.86%) |
Aug 26, 2024 | 307.08 | 309.54 | 303.23 | 304.72 | 579,380 | +2.14(+0.71%) |
Aug 23, 2024 | 295.97 | 303.69 | 295.83 | 302.58 | 341,526 | +8.60(+2.93%) |
Aug 22, 2024 | 295.37 | 296.79 | 293.52 | 293.98 | 332,989 | -1.18(-0.40%) |
Aug 21, 2024 | 296.81 | 298.23 | 294.19 | 295.16 | 567,303 | +1.18(+0.40%) |
Aug 20, 2024 | 303.34 | 303.96 | 293.84 | 293.98 | 581,835 | -10.11(-3.32%) |
Aug 19, 2024 | 302.63 | 307.16 | 302.63 | 304.09 | 389,327 | +2.13(+0.71%) |
Aug 16, 2024 | 300.18 | 302.81 | 300.06 | 301.96 | 355,408 | -0.45(-0.15%) |
Aug 15, 2024 | 299.74 | 304.08 | 299.74 | 302.41 | 561,435 | +5.94(+2.00%) |
Aug 14, 2024 | 299.25 | 299.69 | 295.45 | 296.47 | 233,297 | -1.28(-0.43%) |
Aug 13, 2024 | 298.81 | 299.19 | 295.08 | 297.75 | 623,704 | -2.34(-0.78%) |
Aug 12, 2024 | 300.10 | 302.58 | 298.76 | 300.09 | 337,493 | +2.37(+0.80%) |
Aug 09, 2024 | 298.98 | 299.76 | 296.94 | 297.72 | 490,375 | -1.30(-0.43%) |
Aug 08, 2024 | 294.36 | 299.81 | 293.82 | 299.02 | 446,056 | +6.71(+2.30%) |
Aug 07, 2024 | 300.31 | 302.41 | 292.10 | 292.31 | 1,140,470 | -1.66(-0.56%) |
Aug 06, 2024 | 294.66 | 298.45 | 293.31 | 293.97 | 544,411 | -1.66(-0.56%) |
Aug 05, 2024 | 295.56 | 299.19 | 290.78 | 295.63 | 1,195,344 | -11.25(-3.67%) |
Aug 02, 2024 | 318.14 | 318.14 | 303.74 | 306.88 | 1,024,994 | -16.25(-5.03%) |