Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 291.32 | 293.03 | 276.65 | 280.16 | 15,637 | -6.99(-2.43%) |
Jul 31, 2024 | 285.63 | 290.88 | 285.63 | 287.15 | 7,200 | +4.28(+1.51%) |
Jul 30, 2024 | 281.51 | 284.24 | 279.58 | 282.87 | 3,996 | +0.87(+0.31%) |
Jul 29, 2024 | 284.64 | 285.42 | 279.03 | 282.00 | 5,566 | -2.01(-0.71%) |
Jul 26, 2024 | 284.99 | 285.67 | 278.04 | 284.01 | 3,066 | +8.01(+2.90%) |
Jul 25, 2024 | 268.47 | 278.64 | 263.58 | 276.00 | 5,595 | -0.19(-0.07%) |
Jul 24, 2024 | 283.97 | 283.97 | 271.59 | 276.19 | 10,308 | -2.34(-0.84%) |
Jul 23, 2024 | 280.54 | 280.54 | 269.94 | 278.53 | 5,831 | +0.60(+0.22%) |
Jul 22, 2024 | 278.73 | 279.73 | 275.48 | 277.93 | 4,945 | +1.54(+0.56%) |
Jul 19, 2024 | 279.04 | 279.04 | 272.52 | 276.39 | 7,127 | -5.98(-2.12%) |
Jul 18, 2024 | 286.61 | 289.61 | 282.31 | 282.37 | 5,099 | -2.45(-0.86%) |
Jul 17, 2024 | 287.67 | 288.03 | 282.09 | 284.82 | 4,357 | -2.09(-0.73%) |
Jul 16, 2024 | 273.94 | 287.62 | 273.94 | 286.91 | 5,732 | +7.97(+2.86%) |
Jul 15, 2024 | 276.33 | 281.30 | 275.79 | 278.94 | 5,811 | +6.13(+2.25%) |
Jul 12, 2024 | 270.76 | 276.63 | 269.84 | 272.81 | 4,489 | +2.97(+1.10%) |
Jul 11, 2024 | 266.19 | 270.90 | 265.95 | 269.84 | 21,125 | +5.99(+2.27%) |
Jul 10, 2024 | 258.75 | 264.10 | 258.75 | 263.85 | 42,016 | +4.60(+1.77%) |
Jul 09, 2024 | 261.73 | 262.67 | 258.52 | 259.25 | 78,721 | -4.38(-1.66%) |
Jul 08, 2024 | 266.81 | 269.74 | 262.90 | 263.63 | 7,050 | -3.07(-1.15%) |
Jul 05, 2024 | 272.83 | 272.83 | 264.53 | 266.70 | 7,987 | -0.35(-0.13%) |
Jul 03, 2024 | 264.55 | 269.44 | 264.55 | 267.05 | 3,027 | +2.81(+1.06%) |
Jul 02, 2024 | 262.19 | 268.17 | 262.06 | 264.24 | 8,882 | -2.50(-0.94%) |