Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 291.95 | 292.75 | 287.98 | 289.62 | 214,584 | -0.37(-0.13%) |
Sep 26, 2024 | 291.37 | 293.68 | 289.34 | 289.99 | 258,332 | +2.53(+0.88%) |
Sep 25, 2024 | 289.01 | 289.43 | 285.39 | 287.46 | 365,449 | -1.96(-0.68%) |
Sep 24, 2024 | 287.34 | 290.75 | 286.29 | 289.42 | 375,234 | +5.69(+2.01%) |
Sep 23, 2024 | 281.82 | 284.04 | 278.70 | 283.73 | 390,257 | +2.65(+0.94%) |
Sep 20, 2024 | 282.73 | 282.96 | 279.96 | 281.08 | 1,416,770 | -5.06(-1.77%) |
Sep 19, 2024 | 282.97 | 287.00 | 279.93 | 286.14 | 370,354 | +9.03(+3.26%) |
Sep 18, 2024 | 281.00 | 282.50 | 276.35 | 277.11 | 365,072 | -3.50(-1.25%) |
Sep 17, 2024 | 280.20 | 282.90 | 277.83 | 280.61 | 265,215 | +1.32(+0.47%) |
Sep 16, 2024 | 279.39 | 280.75 | 276.60 | 279.29 | 263,086 | +1.39(+0.50%) |
Sep 13, 2024 | 276.30 | 280.00 | 274.60 | 277.90 | 281,654 | +3.86(+1.41%) |
Sep 12, 2024 | 273.80 | 274.75 | 270.98 | 274.04 | 322,991 | +1.82(+0.67%) |
Sep 11, 2024 | 270.44 | 273.13 | 264.99 | 272.22 | 542,785 | +0.99(+0.37%) |
Sep 10, 2024 | 272.73 | 273.28 | 268.61 | 271.23 | 335,781 | -1.14(-0.42%) |
Sep 09, 2024 | 273.61 | 276.38 | 271.87 | 272.37 | 378,636 | -0.32(-0.12%) |
Sep 06, 2024 | 271.62 | 274.71 | 270.60 | 272.69 | 376,493 | +0.73(+0.27%) |
Sep 05, 2024 | 273.67 | 273.67 | 269.67 | 271.96 | 433,115 | -1.50(-0.55%) |
Sep 04, 2024 | 272.00 | 275.93 | 271.60 | 273.46 | 330,466 | +0.67(+0.25%) |
Sep 03, 2024 | 283.55 | 283.55 | 271.41 | 272.79 | 365,821 | -13.86(-4.84%) |
Aug 30, 2024 | 281.41 | 286.78 | 280.73 | 286.65 | 507,063 | +6.05(+2.16%) |
Aug 29, 2024 | 280.50 | 285.00 | 278.48 | 280.60 | 260,521 | +2.23(+0.80%) |
Aug 28, 2024 | 281.37 | 281.37 | 277.46 | 278.37 | 322,348 | -3.41(-1.21%) |
Aug 27, 2024 | 286.24 | 286.24 | 280.56 | 281.78 | 255,961 | -4.93(-1.72%) |
Aug 26, 2024 | 284.83 | 287.06 | 283.08 | 286.71 | 495,818 | +4.57(+1.62%) |
Aug 23, 2024 | 281.00 | 283.22 | 279.03 | 282.14 | 274,213 | +2.94(+1.05%) |
Aug 22, 2024 | 283.50 | 283.50 | 278.08 | 279.20 | 288,210 | -4.15(-1.46%) |
Aug 21, 2024 | 281.66 | 283.78 | 279.39 | 283.35 | 230,654 | +4.28(+1.53%) |
Aug 20, 2024 | 280.44 | 281.16 | 278.18 | 279.07 | 237,968 | -1.12(-0.40%) |
Aug 19, 2024 | 281.99 | 284.00 | 279.61 | 280.19 | 206,514 | -1.35(-0.48%) |
Aug 16, 2024 | 282.22 | 283.75 | 280.70 | 281.54 | 197,529 | -0.86(-0.30%) |
Aug 15, 2024 | 283.56 | 285.11 | 279.74 | 282.40 | 232,136 | +3.35(+1.20%) |
Aug 14, 2024 | 281.72 | 281.72 | 276.71 | 279.05 | 273,845 | -2.38(-0.85%) |
Aug 13, 2024 | 278.75 | 282.26 | 277.58 | 281.43 | 332,866 | +3.71(+1.33%) |
Aug 12, 2024 | 281.72 | 281.72 | 277.39 | 277.73 | 311,774 | -4.00(-1.42%) |
Aug 09, 2024 | 284.61 | 284.61 | 280.08 | 281.72 | 359,749 | -2.47(-0.87%) |
Aug 08, 2024 | 283.47 | 286.25 | 282.82 | 284.19 | 276,972 | +2.88(+1.02%) |
Aug 07, 2024 | 290.40 | 292.72 | 281.29 | 281.31 | 424,337 | -4.68(-1.64%) |
Aug 06, 2024 | 283.20 | 290.75 | 281.15 | 286.00 | 476,608 | +3.11(+1.10%) |
Aug 05, 2024 | 276.06 | 288.37 | 273.93 | 282.89 | 650,999 | -3.22(-1.12%) |
Aug 02, 2024 | 288.09 | 289.67 | 282.72 | 286.11 | 403,902 | -8.70(-2.95%) |
Aug 01, 2024 | 303.76 | 306.08 | 292.37 | 294.80 | 344,090 | -8.58(-2.83%) |
Jul 31, 2024 | 302.68 | 310.02 | 302.43 | 303.38 | 419,407 | +2.55(+0.85%) |
Jul 30, 2024 | 302.82 | 304.80 | 299.31 | 300.83 | 309,246 | -1.00(-0.33%) |
Jul 29, 2024 | 301.81 | 304.61 | 300.49 | 301.82 | 278,808 | -1.05(-0.35%) |
Jul 26, 2024 | 300.84 | 306.02 | 300.64 | 302.87 | 454,514 | -4.08(-1.33%) |
Jul 25, 2024 | 300.95 | 312.95 | 291.09 | 306.95 | 835,579 | +14.27(+4.88%) |
Jul 24, 2024 | 300.05 | 301.06 | 292.61 | 292.68 | 475,972 | -7.31(-2.44%) |
Jul 23, 2024 | 299.40 | 300.83 | 298.11 | 299.99 | 336,353 | -1.54(-0.51%) |
Jul 22, 2024 | 303.33 | 303.33 | 298.61 | 301.53 | 349,714 | -1.41(-0.47%) |
Jul 19, 2024 | 307.61 | 308.95 | 302.70 | 302.94 | 285,941 | -3.82(-1.25%) |
Jul 18, 2024 | 306.37 | 310.76 | 304.90 | 306.76 | 356,446 | -0.79(-0.26%) |
Jul 17, 2024 | 306.69 | 309.19 | 305.34 | 307.55 | 312,197 | +1.12(+0.36%) |
Jul 16, 2024 | 299.26 | 306.85 | 299.26 | 306.44 | 285,014 | +7.16(+2.39%) |
Jul 15, 2024 | 298.45 | 303.04 | 298.45 | 299.27 | 355,485 | +3.61(+1.22%) |
Jul 12, 2024 | 295.61 | 298.84 | 292.26 | 295.67 | 403,409 | +4.38(+1.50%) |
Jul 11, 2024 | 286.90 | 292.68 | 286.90 | 291.29 | 450,380 | +8.24(+2.91%) |
Jul 10, 2024 | 277.37 | 283.51 | 277.37 | 283.05 | 302,581 | +6.23(+2.25%) |
Jul 09, 2024 | 278.57 | 280.11 | 276.63 | 276.82 | 315,875 | -2.79(-1.00%) |
Jul 08, 2024 | 279.81 | 281.47 | 279.23 | 279.61 | 252,269 | +0.19(+0.07%) |
Jul 05, 2024 | 278.91 | 280.59 | 276.92 | 279.42 | 645,251 | -1.72(-0.61%) |
Jul 03, 2024 | 282.05 | 284.24 | 280.66 | 281.14 | 267,655 | -0.60(-0.21%) |
Jul 02, 2024 | 278.89 | 282.36 | 278.35 | 281.74 | 397,348 | +2.85(+1.02%) |