Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 310.00 | 310.58 | 307.61 | 308.48 | 1,316,381 | +0.25(+0.08%) |
Oct 17, 2024 | 307.00 | 308.32 | 305.64 | 308.23 | 919,025 | +3.36(+1.10%) |
Oct 16, 2024 | 300.14 | 306.06 | 300.14 | 304.87 | 837,114 | +4.66(+1.55%) |
Oct 15, 2024 | 303.59 | 303.86 | 299.85 | 300.21 | 898,657 | -1.65(-0.55%) |
Oct 14, 2024 | 299.59 | 302.36 | 298.68 | 301.86 | 583,547 | +2.42(+0.81%) |
Oct 11, 2024 | 295.00 | 299.77 | 294.29 | 299.44 | 986,348 | +3.39(+1.15%) |
Oct 10, 2024 | 298.50 | 298.62 | 295.02 | 296.05 | 902,422 | -2.64(-0.88%) |
Oct 09, 2024 | 296.10 | 300.13 | 295.67 | 298.69 | 726,516 | +1.79(+0.60%) |
Oct 08, 2024 | 297.95 | 298.11 | 295.05 | 296.90 | 843,301 | -0.39(-0.13%) |
Oct 07, 2024 | 299.30 | 300.51 | 296.71 | 297.29 | 874,180 | -3.37(-1.12%) |
Oct 04, 2024 | 300.04 | 301.24 | 297.84 | 300.66 | 877,410 | +1.05(+0.35%) |
Oct 03, 2024 | 304.04 | 304.87 | 299.04 | 299.61 | 1,124,205 | -4.31(-1.42%) |
Oct 02, 2024 | 305.50 | 306.62 | 303.10 | 303.92 | 1,218,386 | -1.41(-0.46%) |
Oct 01, 2024 | 297.64 | 307.05 | 294.50 | 305.33 | 1,486,724 | +3.13(+1.04%) |
Sep 30, 2024 | 300.00 | 302.26 | 297.66 | 302.20 | 1,364,148 | +2.07(+0.69%) |
Sep 27, 2024 | 300.34 | 302.35 | 299.97 | 300.13 | 909,251 | -0.36(-0.12%) |
Sep 26, 2024 | 300.93 | 302.92 | 299.66 | 300.49 | 904,375 | -1.20(-0.40%) |
Sep 25, 2024 | 305.52 | 306.55 | 301.02 | 301.69 | 915,507 | -2.98(-0.98%) |
Sep 24, 2024 | 308.00 | 308.51 | 304.07 | 304.67 | 951,784 | -3.42(-1.11%) |
Sep 23, 2024 | 307.31 | 309.72 | 306.75 | 308.09 | 951,798 | +1.22(+0.40%) |
Sep 20, 2024 | 304.77 | 307.76 | 303.19 | 306.87 | 7,899,213 | +2.14(+0.70%) |
Sep 19, 2024 | 304.84 | 306.64 | 302.52 | 304.73 | 1,188,132 | +2.35(+0.78%) |
Sep 18, 2024 | 303.90 | 306.90 | 301.65 | 302.38 | 1,156,152 | -1.47(-0.48%) |
Sep 17, 2024 | 304.75 | 305.70 | 302.57 | 303.85 | 1,045,634 | -3.70(-1.20%) |
Sep 16, 2024 | 307.38 | 309.97 | 306.15 | 307.55 | 874,515 | +2.75(+0.90%) |
Sep 13, 2024 | 301.08 | 305.84 | 301.05 | 304.80 | 797,558 | +4.13(+1.37%) |
Sep 12, 2024 | 299.34 | 300.94 | 297.41 | 300.67 | 875,410 | +1.08(+0.36%) |
Sep 11, 2024 | 301.21 | 301.21 | 293.36 | 299.59 | 1,067,209 | -2.81(-0.93%) |
Sep 10, 2024 | 303.31 | 306.51 | 300.47 | 302.40 | 1,040,461 | +0.84(+0.28%) |
Sep 09, 2024 | 295.71 | 303.10 | 295.71 | 301.56 | 1,924,158 | +8.78(+3.00%) |
Sep 06, 2024 | 297.00 | 298.41 | 292.24 | 292.78 | 1,362,364 | -4.51(-1.52%) |
Sep 05, 2024 | 296.51 | 299.83 | 294.16 | 297.29 | 1,518,585 | +2.94(+1.00%) |
Sep 04, 2024 | 295.45 | 297.76 | 293.00 | 294.35 | 930,582 | -0.57(-0.19%) |
Sep 03, 2024 | 299.00 | 300.98 | 293.34 | 294.92 | 961,640 | -4.44(-1.48%) |
Aug 30, 2024 | 297.53 | 299.68 | 295.18 | 299.36 | 1,033,039 | +1.53(+0.51%) |
Aug 29, 2024 | 298.00 | 300.95 | 295.50 | 297.83 | 1,640,389 | +1.19(+0.40%) |
Aug 28, 2024 | 290.99 | 297.18 | 290.50 | 296.64 | 1,553,327 | +6.44(+2.22%) |
Aug 27, 2024 | 291.01 | 291.46 | 289.83 | 290.20 | 1,005,337 | -0.80(-0.27%) |
Aug 26, 2024 | 292.45 | 293.18 | 290.42 | 291.00 | 814,850 | -0.45(-0.15%) |
Aug 23, 2024 | 294.34 | 294.83 | 291.29 | 291.45 | 864,742 | -2.00(-0.68%) |
Aug 22, 2024 | 294.25 | 294.74 | 292.99 | 293.45 | 676,190 | -0.62(-0.21%) |
Aug 21, 2024 | 296.51 | 296.51 | 293.02 | 294.07 | 1,029,132 | -1.73(-0.58%) |
Aug 20, 2024 | 295.36 | 296.12 | 294.21 | 295.80 | 589,173 | +0.20(+0.07%) |
Aug 19, 2024 | 296.93 | 297.00 | 294.77 | 295.60 | 685,229 | -0.99(-0.33%) |
Aug 16, 2024 | 296.36 | 297.10 | 294.74 | 296.59 | 852,434 | +0.64(+0.22%) |
Aug 15, 2024 | 294.99 | 296.31 | 293.16 | 295.95 | 890,704 | +2.22(+0.76%) |
Aug 14, 2024 | 291.71 | 295.17 | 291.71 | 293.73 | 756,963 | +1.53(+0.52%) |
Aug 13, 2024 | 291.85 | 292.80 | 289.53 | 292.20 | 888,757 | +1.00(+0.34%) |
Aug 12, 2024 | 294.00 | 294.59 | 290.65 | 291.20 | 1,054,796 | -1.79(-0.61%) |
Aug 09, 2024 | 293.29 | 296.70 | 291.56 | 292.99 | 1,028,624 | +2.19(+0.75%) |
Aug 08, 2024 | 287.45 | 293.00 | 287.45 | 290.80 | 823,788 | +3.63(+1.26%) |
Aug 07, 2024 | 287.21 | 290.88 | 286.36 | 287.17 | 890,710 | +1.79(+0.63%) |
Aug 06, 2024 | 286.45 | 290.44 | 285.20 | 285.38 | 815,056 | -0.52(-0.18%) |
Aug 05, 2024 | 288.92 | 290.93 | 282.32 | 285.90 | 1,094,179 | -6.49(-2.22%) |
Aug 02, 2024 | 292.69 | 296.89 | 289.51 | 292.39 | 992,413 | -1.06(-0.36%) |