Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 297.93 | 299.88 | 294.38 | 297.06 | 11,306 | -0.29(-0.10%) |
Oct 04, 2024 | 299.30 | 299.30 | 294.39 | 297.35 | 3,986 | -0.12(-0.04%) |
Oct 03, 2024 | 301.01 | 301.48 | 295.84 | 297.47 | 7,784 | -9.69(-3.15%) |
Oct 02, 2024 | 306.77 | 308.70 | 304.10 | 307.16 | 5,458 | -0.84(-0.27%) |
Oct 01, 2024 | 314.80 | 314.80 | 304.98 | 308.00 | 20,349 | -0.89(-0.29%) |
Sep 30, 2024 | 312.65 | 313.99 | 308.89 | 308.89 | 2,825 | -5.11(-1.63%) |
Sep 27, 2024 | 313.81 | 315.56 | 311.75 | 314.00 | 5,714 | +3.00(+0.96%) |
Sep 26, 2024 | 312.23 | 314.83 | 308.90 | 311.00 | 22,157 | +6.60(+2.17%) |
Sep 25, 2024 | 304.58 | 305.71 | 301.08 | 304.40 | 8,796 | +1.68(+0.55%) |
Sep 24, 2024 | 304.04 | 304.04 | 298.86 | 302.72 | 6,306 | +2.57(+0.86%) |
Sep 23, 2024 | 295.64 | 302.18 | 295.64 | 300.15 | 3,913 | -3.24(-1.07%) |
Sep 20, 2024 | 300.84 | 305.22 | 299.03 | 303.39 | 9,402 | -6.85(-2.21%) |
Sep 19, 2024 | 305.69 | 310.80 | 304.11 | 310.24 | 3,896 | +14.00(+4.73%) |
Sep 18, 2024 | 291.90 | 299.00 | 291.90 | 296.24 | 6,423 | +1.93(+0.66%) |
Sep 17, 2024 | 292.01 | 295.36 | 289.37 | 294.31 | 3,013 | +7.08(+2.46%) |
Sep 16, 2024 | 280.26 | 287.30 | 280.26 | 287.23 | 5,020 | +5.09(+1.80%) |
Sep 13, 2024 | 279.45 | 283.63 | 279.45 | 282.14 | 5,807 | +3.21(+1.15%) |
Sep 12, 2024 | 275.69 | 280.27 | 274.94 | 278.93 | 10,641 | +0.47(+0.17%) |
Sep 11, 2024 | 275.79 | 278.47 | 270.54 | 278.46 | 92,456 | -1.80(-0.64%) |
Sep 10, 2024 | 276.20 | 280.27 | 273.93 | 280.26 | 18,519 | +0.68(+0.24%) |
Sep 09, 2024 | 282.08 | 287.54 | 276.18 | 279.58 | 5,866 | +2.91(+1.05%) |
Sep 06, 2024 | 285.04 | 285.66 | 275.00 | 276.67 | 21,558 | -4.93(-1.75%) |
Sep 05, 2024 | 286.17 | 286.17 | 277.67 | 281.60 | 19,851 | +3.94(+1.42%) |
Sep 04, 2024 | 275.94 | 281.72 | 275.94 | 277.66 | 4,866 | -4.92(-1.74%) |
Sep 03, 2024 | 291.35 | 292.46 | 282.36 | 282.58 | 4,003 | -2.84(-1.00%) |
Aug 30, 2024 | 283.45 | 289.16 | 283.45 | 285.42 | 3,797 | +3.19(+1.13%) |
Aug 29, 2024 | 283.69 | 286.35 | 281.66 | 282.23 | 10,643 | +0.55(+0.20%) |
Aug 28, 2024 | 280.18 | 282.50 | 278.27 | 281.68 | 3,253 | +0.24(+0.09%) |
Aug 27, 2024 | 279.94 | 283.52 | 278.51 | 281.44 | 2,915 | +0.23(+0.08%) |
Aug 26, 2024 | 284.50 | 291.70 | 274.49 | 281.21 | 2,406 | -2.68(-0.94%) |
Aug 23, 2024 | 270.01 | 285.99 | 270.01 | 283.89 | 4,503 | +10.21(+3.73%) |
Aug 22, 2024 | 273.53 | 278.60 | 272.76 | 273.68 | 3,736 | -4.94(-1.77%) |
Aug 21, 2024 | 273.38 | 278.62 | 270.53 | 278.62 | 9,982 | +2.73(+0.99%) |
Aug 20, 2024 | 272.05 | 277.55 | 272.05 | 275.89 | 4,827 | -4.12(-1.47%) |
Aug 19, 2024 | 276.78 | 280.02 | 273.11 | 280.01 | 4,090 | +5.80(+2.12%) |
Aug 16, 2024 | 271.20 | 276.00 | 271.20 | 274.21 | 3,997 | -4.41(-1.58%) |
Aug 15, 2024 | 276.23 | 278.70 | 275.00 | 278.62 | 3,935 | +6.50(+2.39%) |
Aug 14, 2024 | 271.66 | 275.38 | 271.16 | 272.12 | 3,583 | +1.12(+0.41%) |
Aug 13, 2024 | 278.06 | 278.06 | 265.91 | 271.00 | 3,968 | +2.50(+0.93%) |
Aug 12, 2024 | 266.11 | 272.99 | 266.01 | 268.50 | 9,699 | -0.66(-0.25%) |
Aug 09, 2024 | 265.37 | 269.17 | 263.94 | 269.16 | 5,761 | -1.69(-0.62%) |
Aug 08, 2024 | 267.65 | 272.51 | 266.69 | 270.85 | 6,250 | +5.35(+2.01%) |
Aug 07, 2024 | 272.00 | 273.47 | 264.96 | 265.50 | 9,835 | +2.47(+0.94%) |
Aug 06, 2024 | 256.17 | 266.81 | 256.17 | 263.03 | 14,380 | -1.81(-0.68%) |
Aug 05, 2024 | 258.18 | 266.11 | 258.18 | 264.84 | 19,260 | -5.68(-2.10%) |
Aug 02, 2024 | 264.15 | 270.52 | 262.65 | 270.52 | 48,242 | -9.64(-3.44%) |