Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 291.82 | 291.82 | 285.63 | 288.99 | 784,044 | -2.05(-0.70%) |
Oct 15, 2024 | 295.00 | 297.93 | 290.00 | 291.04 | 925,332 | -4.31(-1.46%) |
Oct 14, 2024 | 296.00 | 299.77 | 292.80 | 295.35 | 956,786 | +0.44(+0.15%) |
Oct 11, 2024 | 288.28 | 296.79 | 285.93 | 294.91 | 1,447,592 | +4.84(+1.67%) |
Oct 10, 2024 | 287.24 | 291.00 | 286.27 | 290.07 | 490,226 | +3.55(+1.24%) |
Oct 09, 2024 | 287.35 | 287.35 | 281.00 | 286.52 | 1,103,187 | +0.04(+0.01%) |
Oct 08, 2024 | 289.57 | 291.24 | 286.43 | 286.48 | 473,977 | -3.94(-1.36%) |
Oct 07, 2024 | 295.49 | 296.52 | 289.85 | 290.42 | 301,834 | -6.08(-2.05%) |
Oct 04, 2024 | 300.07 | 301.18 | 295.62 | 296.50 | 187,236 | -0.81(-0.27%) |
Oct 03, 2024 | 298.20 | 302.56 | 297.27 | 297.31 | 321,901 | -2.50(-0.83%) |
Oct 02, 2024 | 299.18 | 303.30 | 297.19 | 299.81 | 281,768 | +0.01(+0.00%) |
Oct 01, 2024 | 300.57 | 301.77 | 295.06 | 299.80 | 530,694 | -0.36(-0.12%) |
Sep 30, 2024 | 311.31 | 312.64 | 298.70 | 300.16 | 585,104 | -10.84(-3.49%) |
Sep 27, 2024 | 309.55 | 314.56 | 307.92 | 311.00 | 337,375 | +3.86(+1.26%) |
Sep 26, 2024 | 307.04 | 308.29 | 304.46 | 307.14 | 405,556 | +3.81(+1.26%) |
Sep 25, 2024 | 310.21 | 310.97 | 302.40 | 303.33 | 412,049 | -6.38(-2.06%) |
Sep 24, 2024 | 308.54 | 309.85 | 304.84 | 309.71 | 326,063 | +2.98(+0.97%) |
Sep 23, 2024 | 307.57 | 309.91 | 305.21 | 306.73 | 354,004 | -1.42(-0.46%) |
Sep 20, 2024 | 309.86 | 311.90 | 306.21 | 308.15 | 732,118 | -3.05(-0.98%) |
Sep 19, 2024 | 315.09 | 319.99 | 310.78 | 311.20 | 371,184 | +2.02(+0.65%) |
Sep 18, 2024 | 297.61 | 313.29 | 296.00 | 309.18 | 693,214 | +13.32(+4.50%) |
Sep 17, 2024 | 299.40 | 299.40 | 292.92 | 295.86 | 356,506 | -0.92(-0.31%) |
Sep 16, 2024 | 302.37 | 302.38 | 295.19 | 296.78 | 425,356 | -3.89(-1.29%) |
Sep 13, 2024 | 298.10 | 301.74 | 297.82 | 300.67 | 392,800 | +3.19(+1.07%) |
Sep 12, 2024 | 301.50 | 302.14 | 296.17 | 297.48 | 364,394 | -4.87(-1.61%) |
Sep 11, 2024 | 305.01 | 305.49 | 295.50 | 302.35 | 283,205 | -3.20(-1.05%) |
Sep 10, 2024 | 301.54 | 306.11 | 298.95 | 305.55 | 304,839 | +3.52(+1.17%) |
Sep 09, 2024 | 298.41 | 305.51 | 293.26 | 302.03 | 431,486 | +4.79(+1.61%) |
Sep 06, 2024 | 298.51 | 303.53 | 294.51 | 297.24 | 293,092 | -3.06(-1.02%) |
Sep 05, 2024 | 303.15 | 303.15 | 297.74 | 300.30 | 288,794 | -4.42(-1.45%) |
Sep 04, 2024 | 303.95 | 307.91 | 301.27 | 304.72 | 354,053 | +0.57(+0.19%) |
Sep 03, 2024 | 311.95 | 318.05 | 302.41 | 304.15 | 383,302 | -9.48(-3.02%) |
Aug 30, 2024 | 316.29 | 319.76 | 311.97 | 313.63 | 590,458 | -1.16(-0.37%) |
Aug 29, 2024 | 299.88 | 315.96 | 299.88 | 314.79 | 582,866 | +17.18(+5.77%) |
Aug 28, 2024 | 302.22 | 302.22 | 295.28 | 297.61 | 337,196 | -5.02(-1.66%) |
Aug 27, 2024 | 303.69 | 304.46 | 301.26 | 302.63 | 267,031 | -0.86(-0.28%) |
Aug 26, 2024 | 303.52 | 305.74 | 300.84 | 303.49 | 236,194 | +0.71(+0.23%) |
Aug 23, 2024 | 302.47 | 305.17 | 300.49 | 302.78 | 300,345 | +2.26(+0.75%) |
Aug 22, 2024 | 306.84 | 306.84 | 297.32 | 300.52 | 343,148 | -3.79(-1.25%) |
Aug 21, 2024 | 301.06 | 304.81 | 300.36 | 304.31 | 195,703 | +5.19(+1.74%) |
Aug 20, 2024 | 301.99 | 302.95 | 298.75 | 299.12 | 315,827 | -2.56(-0.85%) |
Aug 19, 2024 | 300.00 | 301.93 | 297.61 | 301.68 | 294,777 | +1.27(+0.42%) |
Aug 16, 2024 | 291.88 | 300.63 | 291.56 | 300.41 | 461,493 | +7.81(+2.67%) |
Aug 15, 2024 | 295.50 | 295.88 | 290.13 | 292.60 | 420,877 | +0.39(+0.13%) |
Aug 14, 2024 | 295.02 | 295.43 | 290.25 | 292.21 | 217,395 | -3.21(-1.09%) |
Aug 13, 2024 | 291.13 | 295.94 | 291.13 | 295.42 | 436,878 | +4.86(+1.67%) |
Aug 12, 2024 | 287.87 | 290.88 | 285.31 | 290.56 | 409,364 | +2.71(+0.94%) |
Aug 09, 2024 | 292.43 | 294.36 | 283.18 | 287.85 | 886,489 | -5.17(-1.76%) |
Aug 08, 2024 | 297.89 | 299.40 | 291.16 | 293.02 | 731,783 | -0.75(-0.26%) |
Aug 07, 2024 | 304.20 | 304.37 | 293.33 | 293.77 | 557,500 | -10.69(-3.51%) |
Aug 06, 2024 | 304.15 | 310.41 | 301.81 | 304.46 | 711,794 | +2.86(+0.95%) |
Aug 05, 2024 | 296.50 | 303.78 | 293.47 | 301.60 | 981,174 | +1.32(+0.44%) |
Aug 02, 2024 | 299.31 | 301.22 | 291.92 | 300.28 | 457,514 | -2.03(-0.67%) |
|