Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 294.55 | 294.89 | 272.19 | 279.70 | 922,701 | -11.91(-4.08%) |
Sep 30, 2024 | 282.88 | 291.76 | 282.34 | 291.61 | 627,171 | +8.72(+3.08%) |
Sep 27, 2024 | 287.24 | 287.64 | 280.64 | 282.89 | 343,331 | -4.49(-1.56%) |
Sep 26, 2024 | 287.00 | 288.42 | 281.28 | 287.38 | 357,673 | +3.65(+1.29%) |
Sep 25, 2024 | 284.14 | 285.53 | 282.36 | 283.73 | 181,970 | -0.78(-0.27%) |
Sep 24, 2024 | 286.00 | 286.86 | 278.52 | 284.51 | 847,142 | +0.32(+0.11%) |
Sep 23, 2024 | 281.00 | 287.51 | 281.00 | 284.19 | 374,509 | +3.57(+1.27%) |
Sep 20, 2024 | 273.38 | 281.31 | 272.79 | 280.62 | 543,968 | +9.39(+3.46%) |
Sep 19, 2024 | 273.52 | 275.44 | 270.32 | 271.23 | 424,891 | +3.19(+1.19%) |
Sep 18, 2024 | 272.57 | 273.21 | 267.18 | 268.04 | 389,788 | -4.88(-1.79%) |
Sep 17, 2024 | 273.50 | 275.96 | 271.43 | 272.92 | 229,679 | -0.48(-0.18%) |
Sep 16, 2024 | 271.53 | 273.99 | 266.64 | 273.40 | 660,417 | +1.87(+0.69%) |
Sep 13, 2024 | 273.00 | 276.84 | 271.40 | 271.53 | 266,768 | -1.22(-0.45%) |
Sep 12, 2024 | 269.20 | 274.09 | 267.92 | 272.75 | 471,914 | +7.02(+2.64%) |
Sep 11, 2024 | 259.08 | 267.78 | 259.08 | 265.73 | 383,528 | +4.77(+1.83%) |
Sep 10, 2024 | 262.52 | 262.52 | 254.43 | 260.96 | 367,165 | +1.04(+0.40%) |
Sep 09, 2024 | 267.79 | 268.11 | 257.24 | 259.92 | 630,661 | -4.92(-1.86%) |
Sep 06, 2024 | 268.81 | 269.53 | 261.32 | 264.84 | 583,506 | -4.66(-1.73%) |
Sep 05, 2024 | 275.11 | 276.92 | 267.00 | 269.50 | 704,725 | -7.44(-2.69%) |
Sep 04, 2024 | 277.23 | 279.62 | 272.84 | 276.94 | 356,206 | -3.17(-1.13%) |
Sep 03, 2024 | 285.40 | 288.22 | 279.75 | 280.11 | 532,516 | -6.63(-2.31%) |
Aug 30, 2024 | 287.77 | 290.21 | 283.40 | 286.74 | 385,631 | +0.23(+0.08%) |
Aug 29, 2024 | 282.99 | 293.31 | 282.99 | 286.51 | 884,285 | +6.56(+2.34%) |
Aug 28, 2024 | 281.96 | 284.03 | 277.15 | 279.95 | 349,122 | -1.92(-0.68%) |
Aug 27, 2024 | 278.67 | 283.57 | 278.67 | 281.87 | 308,797 | +1.37(+0.49%) |
Aug 26, 2024 | 280.14 | 283.35 | 278.63 | 280.50 | 341,557 | +0.62(+0.22%) |
Aug 23, 2024 | 280.51 | 281.06 | 276.43 | 279.88 | 227,198 | -0.76(-0.27%) |
Aug 22, 2024 | 283.38 | 285.61 | 279.53 | 280.64 | 233,827 | -0.92(-0.33%) |
Aug 21, 2024 | 279.59 | 283.11 | 277.63 | 281.56 | 253,813 | +0.98(+0.35%) |
Aug 20, 2024 | 283.00 | 289.50 | 279.63 | 280.58 | 370,694 | -0.83(-0.29%) |
Aug 19, 2024 | 280.00 | 282.34 | 278.49 | 281.41 | 395,661 | +1.40(+0.50%) |
Aug 16, 2024 | 276.97 | 281.15 | 276.40 | 280.01 | 404,286 | +3.61(+1.31%) |
Aug 15, 2024 | 278.00 | 279.55 | 272.03 | 276.40 | 419,810 | +0.85(+0.31%) |
Aug 14, 2024 | 272.60 | 276.86 | 270.97 | 275.55 | 358,745 | +3.99(+1.47%) |
Aug 13, 2024 | 274.00 | 276.45 | 270.27 | 271.56 | 534,638 | +0.66(+0.24%) |
Aug 12, 2024 | 274.00 | 274.91 | 267.83 | 270.90 | 401,264 | -2.82(-1.03%) |
Aug 09, 2024 | 265.00 | 274.67 | 263.78 | 273.72 | 934,482 | +10.13(+3.84%) |
Aug 08, 2024 | 257.99 | 271.49 | 256.50 | 263.59 | 1,246,808 | +20.12(+8.26%) |
Aug 07, 2024 | 252.08 | 253.68 | 242.46 | 243.47 | 698,008 | +0.80(+0.33%) |
Aug 06, 2024 | 245.38 | 245.78 | 240.90 | 242.67 | 565,884 | +1.15(+0.48%) |
Aug 05, 2024 | 231.34 | 246.02 | 230.00 | 241.52 | 698,534 | -5.52(-2.23%) |
Aug 02, 2024 | 246.81 | 249.46 | 241.31 | 247.04 | 501,729 | -8.06(-3.16%) |