Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 280.34 | 281.25 | 276.09 | 277.59 | 363,488 | +1.60(+0.58%) |
Oct 03, 2024 | 270.22 | 277.38 | 267.68 | 275.99 | 471,664 | +4.65(+1.71%) |
Oct 02, 2024 | 267.99 | 272.90 | 265.18 | 271.34 | 246,095 | +2.20(+0.82%) |
Oct 01, 2024 | 280.60 | 281.11 | 264.21 | 269.14 | 603,948 | -8.63(-3.11%) |
Sep 30, 2024 | 270.00 | 278.00 | 268.43 | 277.77 | 539,654 | +5.80(+2.13%) |
Sep 27, 2024 | 273.85 | 275.00 | 269.20 | 271.97 | 363,223 | -1.12(-0.41%) |
Sep 26, 2024 | 284.07 | 285.00 | 270.16 | 273.09 | 427,940 | -7.61(-2.71%) |
Sep 25, 2024 | 284.00 | 285.64 | 280.50 | 280.70 | 326,761 | -0.94(-0.33%) |
Sep 24, 2024 | 279.48 | 284.08 | 276.33 | 281.64 | 372,830 | +3.71(+1.33%) |
Sep 23, 2024 | 279.99 | 280.17 | 274.15 | 277.93 | 1,018,081 | -2.24(-0.80%) |
Sep 20, 2024 | 273.15 | 281.26 | 273.15 | 280.17 | 525,578 | +5.84(+2.13%) |
Sep 19, 2024 | 269.62 | 277.94 | 267.29 | 274.33 | 538,939 | +13.16(+5.04%) |
Sep 18, 2024 | 258.05 | 263.20 | 254.33 | 261.17 | 317,453 | +2.24(+0.87%) |
Sep 17, 2024 | 264.37 | 268.01 | 257.42 | 258.93 | 381,264 | -4.20(-1.60%) |
Sep 16, 2024 | 257.00 | 263.96 | 256.18 | 263.13 | 339,056 | +7.40(+2.89%) |
Sep 13, 2024 | 259.03 | 264.69 | 255.47 | 255.73 | 321,362 | -3.26(-1.26%) |
Sep 12, 2024 | 251.97 | 260.03 | 251.00 | 258.99 | 386,527 | +8.75(+3.50%) |
Sep 11, 2024 | 243.01 | 250.51 | 242.59 | 250.24 | 301,979 | +6.91(+2.84%) |
Sep 10, 2024 | 247.11 | 247.46 | 242.96 | 243.33 | 196,590 | -1.14(-0.47%) |
Sep 09, 2024 | 242.11 | 246.11 | 240.56 | 244.47 | 436,744 | +3.39(+1.41%) |
Sep 06, 2024 | 250.38 | 252.56 | 240.65 | 241.08 | 311,899 | -8.04(-3.23%) |
Sep 05, 2024 | 246.39 | 251.26 | 243.94 | 249.12 | 373,955 | +1.28(+0.52%) |
Sep 04, 2024 | 246.25 | 251.93 | 244.71 | 247.84 | 345,779 | -2.94(-1.17%) |
Sep 03, 2024 | 261.01 | 261.20 | 248.36 | 250.78 | 627,164 | -15.11(-5.68%) |
Aug 30, 2024 | 263.50 | 266.59 | 259.78 | 265.89 | 338,805 | +1.94(+0.73%) |
Aug 29, 2024 | 257.12 | 267.66 | 257.12 | 263.95 | 551,287 | +7.78(+3.04%) |
Aug 28, 2024 | 258.40 | 260.15 | 253.70 | 256.17 | 321,093 | -3.24(-1.25%) |
Aug 27, 2024 | 260.39 | 264.43 | 258.33 | 259.41 | 328,024 | -3.95(-1.50%) |
Aug 26, 2024 | 263.74 | 266.14 | 260.96 | 263.36 | 260,623 | -0.06(-0.02%) |
Aug 23, 2024 | 265.13 | 266.18 | 260.40 | 263.42 | 342,876 | +1.08(+0.41%) |
Aug 22, 2024 | 266.49 | 270.78 | 261.53 | 262.34 | 334,332 | -4.16(-1.56%) |
Aug 21, 2024 | 269.31 | 269.42 | 264.29 | 266.50 | 318,698 | -2.19(-0.82%) |
Aug 20, 2024 | 269.63 | 272.77 | 263.44 | 268.69 | 488,308 | -1.31(-0.49%) |
Aug 19, 2024 | 264.40 | 270.00 | 263.57 | 270.00 | 610,702 | +6.62(+2.51%) |
Aug 16, 2024 | 259.39 | 263.79 | 253.51 | 263.38 | 564,859 | +2.59(+0.99%) |
Aug 15, 2024 | 262.00 | 264.00 | 259.36 | 260.79 | 810,265 | +1.43(+0.55%) |
Aug 14, 2024 | 260.00 | 264.00 | 256.14 | 259.36 | 830,829 | -2.82(-1.08%) |
Aug 13, 2024 | 265.00 | 265.97 | 257.49 | 262.18 | 1,100,632 | +3.13(+1.21%) |
Aug 12, 2024 | 248.44 | 260.58 | 240.30 | 259.05 | 2,841,981 | +33.35(+14.78%) |
Aug 09, 2024 | 215.14 | 225.85 | 215.14 | 225.70 | 1,084,566 | +9.81(+4.54%) |
Aug 08, 2024 | 211.18 | 218.80 | 210.20 | 215.89 | 748,097 | +8.47(+4.08%) |
Aug 07, 2024 | 212.77 | 218.50 | 206.29 | 207.42 | 562,234 | -1.32(-0.63%) |
Aug 06, 2024 | 207.40 | 211.63 | 204.31 | 208.74 | 630,675 | +6.33(+3.13%) |
Aug 05, 2024 | 189.00 | 208.85 | 188.01 | 202.41 | 823,467 | -1.20(-0.59%) |
Aug 02, 2024 | 208.65 | 209.35 | 198.80 | 203.61 | 723,407 | -13.47(-6.21%) |