Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 297.58 | 298.32 | 292.76 | 294.17 | 474,072 | -3.33(-1.12%) |
Sep 25, 2024 | 301.80 | 303.27 | 296.75 | 297.50 | 570,207 | -2.73(-0.91%) |
Sep 24, 2024 | 302.00 | 305.45 | 300.02 | 300.23 | 765,812 | -9.42(-3.04%) |
Sep 23, 2024 | 308.21 | 312.39 | 306.98 | 309.65 | 605,267 | +3.44(+1.12%) |
Sep 20, 2024 | 312.51 | 312.97 | 305.76 | 306.21 | 1,278,135 | -6.21(-1.99%) |
Sep 19, 2024 | 314.06 | 316.31 | 309.32 | 312.42 | 357,637 | +0.18(+0.06%) |
Sep 18, 2024 | 313.11 | 316.79 | 311.32 | 312.24 | 237,505 | +0.10(+0.03%) |
Sep 17, 2024 | 314.45 | 317.73 | 311.35 | 312.14 | 344,608 | -3.01(-0.96%) |
Sep 16, 2024 | 314.79 | 316.12 | 311.51 | 315.15 | 393,620 | +1.10(+0.35%) |
Sep 13, 2024 | 311.80 | 314.31 | 309.41 | 314.05 | 372,942 | +3.83(+1.23%) |
Sep 12, 2024 | 309.10 | 310.25 | 305.31 | 310.22 | 249,158 | +1.96(+0.64%) |
Sep 11, 2024 | 305.32 | 308.26 | 303.17 | 308.26 | 309,182 | -0.01(-0.00%) |
Sep 10, 2024 | 301.55 | 308.60 | 300.27 | 308.27 | 266,983 | +8.22(+2.74%) |
Sep 09, 2024 | 298.98 | 301.58 | 297.13 | 300.05 | 604,648 | +1.84(+0.62%) |
Sep 06, 2024 | 301.12 | 301.12 | 294.80 | 298.21 | 463,167 | -3.80(-1.26%) |
Sep 05, 2024 | 304.04 | 306.89 | 299.98 | 302.01 | 305,837 | +0.38(+0.13%) |
Sep 04, 2024 | 302.95 | 307.75 | 300.23 | 301.63 | 357,956 | -1.06(-0.35%) |
Sep 03, 2024 | 300.65 | 304.00 | 299.29 | 302.69 | 270,230 | +0.90(+0.30%) |
Aug 30, 2024 | 298.66 | 302.05 | 297.42 | 301.79 | 399,985 | +3.74(+1.25%) |
Aug 29, 2024 | 295.63 | 299.71 | 294.53 | 298.05 | 320,378 | +1.96(+0.66%) |
Aug 28, 2024 | 297.00 | 297.71 | 294.13 | 296.09 | 341,406 | +0.55(+0.19%) |
Aug 27, 2024 | 292.65 | 295.67 | 292.00 | 295.54 | 325,552 | +0.92(+0.31%) |
Aug 26, 2024 | 298.19 | 298.19 | 292.89 | 294.62 | 181,304 | -1.47(-0.50%) |
Aug 23, 2024 | 291.58 | 296.28 | 289.07 | 296.09 | 300,491 | +5.75(+1.98%) |
Aug 22, 2024 | 290.00 | 290.63 | 287.37 | 290.34 | 258,870 | +1.13(+0.39%) |
Aug 21, 2024 | 287.14 | 289.77 | 286.19 | 289.21 | 230,280 | +2.07(+0.72%) |
Aug 20, 2024 | 285.42 | 288.02 | 285.17 | 287.14 | 294,045 | +1.73(+0.61%) |
Aug 19, 2024 | 284.36 | 287.29 | 283.71 | 285.41 | 160,310 | +1.40(+0.49%) |
Aug 16, 2024 | 285.91 | 286.01 | 281.26 | 284.01 | 375,377 | -0.99(-0.35%) |
Aug 15, 2024 | 285.89 | 286.90 | 283.98 | 285.00 | 321,768 | -1.16(-0.41%) |
Aug 14, 2024 | 284.58 | 288.51 | 282.74 | 286.16 | 220,505 | +1.70(+0.60%) |
Aug 13, 2024 | 284.10 | 285.76 | 282.60 | 284.46 | 183,831 | +2.87(+1.02%) |
Aug 12, 2024 | 281.04 | 282.43 | 279.22 | 281.59 | 250,818 | -1.05(-0.37%) |
Aug 09, 2024 | 279.82 | 283.26 | 277.71 | 282.64 | 270,884 | +3.35(+1.20%) |
Aug 08, 2024 | 278.58 | 280.91 | 276.32 | 279.29 | 246,428 | +1.86(+0.67%) |
Aug 07, 2024 | 280.05 | 284.00 | 277.03 | 277.43 | 365,249 | -2.96(-1.06%) |
Aug 06, 2024 | 272.00 | 283.34 | 272.00 | 280.39 | 564,314 | +7.77(+2.85%) |
Aug 05, 2024 | 280.02 | 281.98 | 272.59 | 272.62 | 514,562 | -9.04(-3.21%) |
Aug 02, 2024 | 285.68 | 288.90 | 278.82 | 281.66 | 590,471 | -4.03(-1.41%) |
Aug 01, 2024 | 280.30 | 285.83 | 278.01 | 285.69 | 829,233 | +7.33(+2.63%) |
Jul 31, 2024 | 277.76 | 288.42 | 273.10 | 278.36 | 1,436,228 | -2.44(-0.87%) |
Jul 30, 2024 | 287.11 | 287.56 | 279.96 | 280.80 | 576,987 | -5.20(-1.82%) |
Jul 29, 2024 | 286.92 | 286.92 | 282.16 | 286.00 | 458,027 | -0.74(-0.26%) |
Jul 26, 2024 | 284.43 | 287.50 | 282.78 | 286.74 | 234,415 | +4.02(+1.42%) |
Jul 25, 2024 | 286.30 | 289.25 | 278.76 | 282.72 | 282,756 | -3.24(-1.13%) |
Jul 24, 2024 | 291.22 | 292.37 | 285.39 | 285.96 | 232,203 | -5.10(-1.75%) |
Jul 23, 2024 | 290.17 | 292.03 | 289.32 | 291.06 | 254,207 | +0.93(+0.32%) |
Jul 22, 2024 | 284.79 | 290.68 | 284.48 | 290.13 | 465,373 | +5.34(+1.88%) |
Jul 19, 2024 | 285.64 | 286.59 | 281.79 | 284.79 | 347,860 | +0.65(+0.23%) |
Jul 18, 2024 | 283.19 | 289.07 | 281.96 | 284.14 | 230,069 | +0.16(+0.06%) |
Jul 17, 2024 | 280.00 | 284.94 | 278.67 | 283.98 | 294,565 | +5.23(+1.88%) |
Jul 16, 2024 | 277.48 | 279.38 | 276.15 | 278.75 | 352,641 | +2.66(+0.96%) |
Jul 15, 2024 | 274.81 | 279.51 | 273.25 | 276.09 | 384,378 | +1.76(+0.64%) |
Jul 12, 2024 | 279.41 | 279.41 | 273.99 | 274.33 | 371,243 | -4.08(-1.47%) |
Jul 11, 2024 | 280.51 | 282.82 | 277.25 | 278.41 | 308,748 | +2.03(+0.73%) |
Jul 10, 2024 | 277.60 | 277.75 | 273.55 | 276.38 | 180,055 | +0.41(+0.15%) |
Jul 09, 2024 | 272.90 | 276.99 | 271.51 | 275.97 | 273,606 | +2.87(+1.05%) |
Jul 08, 2024 | 272.70 | 273.85 | 270.70 | 273.10 | 275,690 | +0.86(+0.32%) |
Jul 05, 2024 | 270.08 | 272.64 | 268.41 | 272.24 | 268,599 | +2.64(+0.98%) |
Jul 03, 2024 | 272.61 | 273.93 | 269.48 | 269.60 | 176,579 | -3.39(-1.24%) |
Jul 02, 2024 | 273.99 | 274.96 | 271.94 | 272.99 | 233,533 | +0.17(+0.06%) |