Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 290.36 | 291.96 | 286.88 | 289.05 | 101,852 | -0.09(-0.03%) |
Sep 26, 2024 | 287.36 | 289.93 | 287.05 | 289.14 | 91,928 | +4.27(+1.50%) |
Sep 25, 2024 | 287.90 | 287.90 | 284.67 | 284.87 | 80,708 | -1.65(-0.58%) |
Sep 24, 2024 | 288.99 | 290.00 | 285.14 | 286.52 | 74,091 | +0.04(+0.01%) |
Sep 23, 2024 | 283.31 | 286.52 | 281.55 | 286.48 | 79,203 | +4.40(+1.56%) |
Sep 20, 2024 | 283.17 | 284.07 | 278.85 | 282.08 | 217,082 | -2.26(-0.79%) |
Sep 19, 2024 | 284.06 | 285.71 | 280.69 | 284.34 | 85,791 | +4.84(+1.73%) |
Sep 18, 2024 | 279.46 | 284.69 | 276.59 | 279.50 | 99,266 | +0.37(+0.13%) |
Sep 17, 2024 | 280.04 | 282.26 | 277.21 | 279.13 | 80,918 | +1.69(+0.61%) |
Sep 16, 2024 | 274.49 | 279.62 | 274.49 | 277.44 | 127,809 | +2.95(+1.07%) |
Sep 13, 2024 | 274.89 | 276.49 | 272.22 | 274.49 | 67,943 | +2.32(+0.85%) |
Sep 12, 2024 | 269.02 | 272.18 | 268.08 | 272.17 | 122,847 | +3.38(+1.26%) |
Sep 11, 2024 | 267.08 | 268.84 | 263.65 | 268.79 | 88,461 | +1.52(+0.57%) |
Sep 10, 2024 | 266.84 | 268.17 | 264.62 | 267.27 | 72,545 | +0.32(+0.12%) |
Sep 09, 2024 | 266.02 | 270.75 | 265.86 | 266.95 | 109,548 | +0.68(+0.26%) |
Sep 06, 2024 | 266.41 | 270.23 | 264.88 | 266.27 | 112,950 | +1.14(+0.43%) |
Sep 05, 2024 | 271.82 | 271.82 | 265.12 | 265.13 | 168,784 | -6.87(-2.53%) |
Sep 04, 2024 | 274.72 | 275.54 | 269.50 | 272.00 | 126,343 | -4.64(-1.68%) |
Sep 03, 2024 | 282.38 | 282.38 | 276.00 | 276.64 | 94,999 | -9.12(-3.19%) |
Aug 30, 2024 | 281.80 | 286.07 | 277.14 | 285.76 | 122,039 | +2.54(+0.90%) |
Aug 29, 2024 | 283.71 | 286.21 | 282.74 | 283.22 | 60,843 | +1.33(+0.47%) |
Aug 28, 2024 | 285.48 | 285.48 | 281.01 | 281.89 | 74,687 | -4.13(-1.44%) |
Aug 27, 2024 | 286.39 | 286.40 | 283.14 | 286.02 | 49,599 | -1.18(-0.41%) |
Aug 26, 2024 | 290.92 | 290.92 | 285.42 | 287.20 | 62,797 | -1.73(-0.60%) |
Aug 23, 2024 | 284.95 | 289.47 | 284.73 | 288.93 | 54,307 | +5.54(+1.95%) |
Aug 22, 2024 | 284.07 | 285.47 | 281.69 | 283.39 | 114,754 | -1.61(-0.56%) |
Aug 21, 2024 | 282.67 | 285.03 | 280.39 | 285.00 | 41,776 | +4.10(+1.46%) |
Aug 20, 2024 | 283.22 | 283.56 | 279.68 | 280.90 | 56,458 | -2.51(-0.89%) |
Aug 19, 2024 | 282.43 | 283.42 | 281.68 | 283.41 | 68,258 | +1.89(+0.67%) |
Aug 16, 2024 | 284.44 | 289.00 | 280.66 | 281.52 | 70,257 | -2.10(-0.74%) |
Aug 15, 2024 | 286.50 | 289.00 | 282.42 | 283.62 | 65,686 | +1.38(+0.49%) |
Aug 14, 2024 | 280.49 | 282.83 | 279.46 | 282.24 | 109,126 | +1.79(+0.64%) |
Aug 13, 2024 | 279.15 | 281.76 | 278.28 | 280.45 | 74,891 | +1.74(+0.62%) |
Aug 12, 2024 | 279.85 | 281.03 | 278.48 | 278.71 | 96,681 | -1.84(-0.66%) |
Aug 09, 2024 | 283.24 | 283.98 | 279.11 | 280.55 | 111,505 | -1.49(-0.53%) |
Aug 08, 2024 | 278.91 | 283.76 | 277.87 | 282.04 | 71,933 | +4.68(+1.69%) |
Aug 07, 2024 | 282.72 | 285.55 | 277.12 | 277.36 | 141,967 | -1.39(-0.50%) |
Aug 06, 2024 | 278.89 | 283.70 | 277.93 | 278.75 | 204,192 | -0.10(-0.04%) |
Aug 05, 2024 | 276.52 | 281.94 | 272.92 | 278.85 | 133,513 | -7.58(-2.65%) |
Aug 02, 2024 | 287.83 | 289.13 | 283.69 | 286.43 | 92,390 | -5.76(-1.97%) |
Aug 01, 2024 | 299.15 | 299.73 | 289.08 | 292.19 | 129,422 | -6.17(-2.07%) |
Jul 31, 2024 | 301.53 | 304.46 | 298.35 | 298.36 | 111,794 | -2.12(-0.71%) |
Jul 30, 2024 | 299.33 | 303.73 | 298.28 | 300.48 | 206,243 | +1.71(+0.57%) |
Jul 29, 2024 | 302.00 | 302.27 | 293.97 | 298.77 | 156,399 | -3.82(-1.26%) |
Jul 26, 2024 | 301.71 | 307.67 | 300.79 | 302.59 | 185,653 | +2.94(+0.98%) |
Jul 25, 2024 | 280.68 | 304.21 | 274.87 | 299.65 | 281,868 | +28.75(+10.61%) |
Jul 24, 2024 | 275.96 | 277.30 | 270.71 | 270.90 | 192,621 | -5.71(-2.06%) |
Jul 23, 2024 | 278.59 | 280.22 | 276.56 | 276.61 | 136,646 | -3.39(-1.21%) |
Jul 22, 2024 | 280.75 | 281.76 | 277.70 | 280.00 | 133,148 | +1.59(+0.57%) |
Jul 19, 2024 | 283.82 | 283.82 | 278.15 | 278.41 | 123,668 | -5.42(-1.91%) |
Jul 18, 2024 | 286.04 | 290.15 | 283.70 | 283.83 | 155,372 | -3.01(-1.05%) |
Jul 17, 2024 | 283.06 | 288.90 | 283.06 | 286.84 | 293,889 | +3.44(+1.21%) |
Jul 16, 2024 | 275.76 | 284.01 | 275.64 | 283.40 | 145,556 | +8.17(+2.97%) |
Jul 15, 2024 | 276.50 | 279.27 | 274.96 | 275.23 | 91,748 | -1.34(-0.48%) |
Jul 12, 2024 | 273.07 | 276.94 | 272.83 | 276.57 | 112,028 | +6.11(+2.26%) |
Jul 11, 2024 | 268.21 | 271.74 | 266.31 | 270.46 | 112,999 | +6.67(+2.53%) |
Jul 10, 2024 | 261.39 | 264.85 | 260.67 | 263.79 | 78,616 | +3.57(+1.37%) |
Jul 09, 2024 | 264.90 | 265.19 | 260.20 | 260.22 | 93,031 | -7.10(-2.66%) |
Jul 08, 2024 | 266.77 | 268.01 | 263.80 | 267.32 | 138,376 | +2.71(+1.02%) |
Jul 05, 2024 | 264.99 | 265.96 | 261.67 | 264.61 | 214,438 | -0.96(-0.36%) |
Jul 03, 2024 | 268.03 | 269.87 | 265.29 | 265.57 | 78,416 | -2.80(-1.04%) |
Jul 02, 2024 | 267.75 | 270.43 | 267.75 | 268.37 | 150,163 | +0.33(+0.12%) |
|