Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 302.27 | 306.42 | 302.04 | 304.08 | 0 | +1.56(+0.52%) |
Sep 25, 2024 | 303.08 | 304.05 | 301.35 | 302.52 | 0 | +0.06(+0.02%) |
Sep 24, 2024 | 297.93 | 302.88 | 297.56 | 302.46 | 0 | +4.53(+1.52%) |
Sep 23, 2024 | 298.03 | 299.01 | 296.13 | 297.93 | 0 | -0.20(-0.07%) |
Sep 20, 2024 | 295.16 | 298.76 | 296.06 | 298.13 | 0 | +2.97(+1.01%) |
Sep 19, 2024 | 290.71 | 295.95 | 292.59 | 295.16 | 0 | +2.74(+0.94%) |
Sep 18, 2024 | 292.79 | 293.79 | 292.02 | 292.42 | 0 | +0.06(+0.02%) |
Sep 17, 2024 | 294.08 | 294.49 | 291.72 | 292.36 | 0 | -1.79(-0.61%) |
Sep 16, 2024 | 294.31 | 295.24 | 293.43 | 294.15 | 0 | -0.17(-0.06%) |
Sep 13, 2024 | 289.89 | 294.87 | 291.23 | 294.32 | 0 | +4.43(+1.53%) |
Sep 12, 2024 | 284.19 | 290.24 | 284.44 | 289.89 | 0 | +5.52(+1.94%) |
Sep 11, 2024 | 284.09 | 285.90 | 282.54 | 284.37 | 0 | +0.50(+0.18%) |
Sep 10, 2024 | 283.27 | 284.50 | 282.26 | 283.87 | 0 | +0.88(+0.31%) |
Sep 09, 2024 | 281.84 | 283.26 | 281.23 | 282.99 | 0 | +1.63(+0.58%) |
Sep 06, 2024 | 284.94 | 286.71 | 280.17 | 281.36 | 0 | -3.21(-1.13%) |
Sep 05, 2024 | 282.02 | 285.94 | 283.02 | 284.57 | 0 | +2.55(+0.90%) |
Sep 04, 2024 | 281.54 | 282.78 | 279.21 | 282.02 | 0 | +0.60(+0.21%) |
Sep 03, 2024 | 283.23 | 283.73 | 279.40 | 281.42 | 0 | -1.81(-0.64%) |
Aug 30, 2024 | 283.23 | 283.23 | 283.23 | 283.23 | 0 | -4.42(-1.54%) |
Aug 29, 2024 | 285.14 | 287.85 | 285.04 | 287.65 | 0 | +2.69(+0.94%) |
Aug 28, 2024 | 288.47 | 286.41 | 284.10 | 284.96 | 0 | -2.79(-0.97%) |
Aug 27, 2024 | 287.80 | 288.21 | 286.15 | 287.75 | 0 | -0.30(-0.10%) |
Aug 26, 2024 | 287.11 | 289.09 | 286.90 | 288.05 | 0 | +1.16(+0.40%) |
Aug 23, 2024 | 282.86 | 287.75 | 284.34 | 286.89 | 0 | +4.03(+1.42%) |
Aug 22, 2024 | 286.88 | 286.59 | 281.75 | 282.86 | 0 | -3.72(-1.30%) |
Aug 21, 2024 | 286.95 | 287.28 | 284.73 | 286.58 | 0 | -0.17(-0.06%) |
Aug 20, 2024 | 285.68 | 289.39 | 285.37 | 286.75 | 0 | +1.17(+0.41%) |
Aug 19, 2024 | 285.03 | 286.20 | 283.39 | 285.58 | 0 | +1.07(+0.38%) |
Aug 16, 2024 | 279.66 | 284.61 | 279.80 | 284.51 | 0 | +4.85(+1.73%) |
Aug 15, 2024 | 276.58 | 281.10 | 276.52 | 279.66 | 0 | +3.08(+1.11%) |
Aug 14, 2024 | 279.70 | 281.41 | 276.15 | 276.58 | 0 | -3.38(-1.21%) |
Aug 13, 2024 | 279.96 | 280.62 | 278.65 | 279.96 | 0 | +0.00(+0.00%) |
Aug 12, 2024 | 276.02 | 280.34 | 277.48 | 279.96 | 0 | +3.57(+1.29%) |
Aug 09, 2024 | 275.65 | 276.78 | 274.82 | 276.39 | 0 | +0.87(+0.32%) |
Aug 08, 2024 | 271.59 | 275.70 | 271.44 | 275.52 | 0 | +3.90(+1.44%) |
Aug 07, 2024 | 271.66 | 273.42 | 271.23 | 271.62 | 0 | -0.26(-0.10%) |
Aug 06, 2024 | 273.84 | 274.20 | 270.88 | 271.88 | 0 | -1.18(-0.43%) |
Aug 05, 2024 | 278.91 | 277.68 | 268.42 | 273.06 | 0 | -4.28(-1.54%) |
Aug 02, 2024 | 279.52 | 283.59 | 275.31 | 277.34 | 0 | -1.17(-0.42%) |
Aug 01, 2024 | 280.75 | 282.01 | 278.27 | 278.51 | 0 | +0.02(+0.01%) |
Jul 31, 2024 | 276.10 | 278.69 | 276.79 | 278.49 | 0 | +2.64(+0.96%) |
Jul 30, 2024 | 272.38 | 276.17 | 272.92 | 275.85 | 0 | +3.47(+1.27%) |
Jul 29, 2024 | 274.08 | 274.38 | 270.81 | 272.38 | 0 | -0.38(-0.14%) |
Jul 26, 2024 | 270.05 | 273.65 | 271.29 | 272.76 | 0 | +2.71(+1.00%) |
Jul 25, 2024 | 277.69 | 273.08 | 269.80 | 270.05 | 0 | -8.03(-2.89%) |
Jul 24, 2024 | 277.21 | 280.07 | 277.58 | 278.08 | 0 | +0.87(+0.31%) |
Jul 23, 2024 | 275.96 | 277.83 | 275.79 | 277.21 | 0 | +1.25(+0.45%) |
Jul 22, 2024 | 278.19 | 277.46 | 274.65 | 275.96 | 0 | -0.49(-0.18%) |
Jul 19, 2024 | 282.97 | 279.21 | 275.79 | 276.45 | 0 | -6.88(-2.43%) |
Jul 18, 2024 | 283.99 | 286.09 | 283.17 | 283.33 | 0 | -0.66(-0.23%) |
Jul 17, 2024 | 286.27 | 288.04 | 283.59 | 283.99 | 0 | -2.24(-0.78%) |
Jul 16, 2024 | 281.78 | 286.67 | 281.90 | 286.23 | 0 | +4.45(+1.58%) |
Jul 15, 2024 | 281.32 | 283.85 | 280.06 | 281.78 | 0 | +0.46(+0.16%) |
Jul 12, 2024 | 282.03 | 281.51 | 278.27 | 281.32 | 0 | -0.80(-0.28%) |
Jul 11, 2024 | 277.07 | 283.27 | 277.77 | 282.12 | 0 | +5.00(+1.80%) |
Jul 10, 2024 | 276.21 | 279.02 | 276.74 | 277.12 | 0 | +1.11(+0.40%) |
Jul 09, 2024 | 275.46 | 277.52 | 274.54 | 276.01 | 0 | +0.55(+0.20%) |
Jul 08, 2024 | 279.18 | 278.60 | 274.70 | 275.46 | 0 | -4.54(-1.62%) |
Jul 05, 2024 | 275.53 | 280.09 | 274.14 | 280.00 | 0 | +4.07(+1.48%) |
Jul 03, 2024 | 275.93 | 275.93 | 275.93 | 275.93 | 0 | +5.15(+1.90%) |
Jul 02, 2024 | 271.37 | 272.57 | 270.02 | 270.78 | 0 | -0.36(-0.13%) |