Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 273.86 | 275.32 | 268.00 | 269.56 | 1,702,931 | -4.12(-1.51%) |
Sep 30, 2024 | 269.62 | 276.75 | 269.06 | 273.68 | 2,907,339 | +6.13(+2.29%) |
Sep 27, 2024 | 267.10 | 270.48 | 266.50 | 267.55 | 1,819,240 | +1.22(+0.46%) |
Sep 26, 2024 | 267.09 | 270.99 | 265.21 | 266.33 | 1,862,471 | +2.56(+0.97%) |
Sep 25, 2024 | 266.01 | 267.77 | 262.85 | 263.77 | 2,593,634 | -3.36(-1.26%) |
Sep 24, 2024 | 259.12 | 268.33 | 259.12 | 267.13 | 4,107,139 | +8.34(+3.22%) |
Sep 23, 2024 | 255.51 | 260.73 | 255.50 | 258.79 | 3,730,520 | +4.15(+1.63%) |
Sep 20, 2024 | 260.77 | 262.56 | 253.50 | 254.64 | 17,455,564 | -45.75(-15.23%) |
Sep 19, 2024 | 304.13 | 308.00 | 297.87 | 300.39 | 4,169,879 | +2.22(+0.74%) |
Sep 18, 2024 | 295.52 | 301.01 | 295.52 | 298.17 | 1,370,142 | +0.83(+0.28%) |
Sep 17, 2024 | 296.00 | 300.45 | 294.70 | 297.34 | 1,329,793 | +4.71(+1.61%) |
Sep 16, 2024 | 289.74 | 293.81 | 288.35 | 292.63 | 1,141,529 | +6.25(+2.18%) |
Sep 13, 2024 | 287.57 | 287.57 | 280.87 | 286.38 | 1,142,649 | +0.38(+0.13%) |
Sep 12, 2024 | 285.67 | 288.31 | 284.33 | 286.00 | 862,119 | +1.14(+0.40%) |
Sep 11, 2024 | 282.66 | 285.37 | 277.88 | 284.86 | 937,684 | +1.01(+0.36%) |
Sep 10, 2024 | 283.92 | 284.82 | 280.08 | 283.85 | 940,083 | +0.55(+0.19%) |
Sep 09, 2024 | 283.50 | 286.18 | 282.93 | 283.30 | 880,017 | +0.26(+0.09%) |
Sep 06, 2024 | 285.38 | 288.00 | 282.65 | 283.04 | 1,117,465 | -2.27(-0.80%) |
Sep 05, 2024 | 293.46 | 293.95 | 283.75 | 285.31 | 1,317,928 | -7.53(-2.57%) |
Sep 04, 2024 | 293.91 | 295.36 | 292.00 | 292.84 | 719,086 | -0.64(-0.22%) |
Sep 03, 2024 | 296.06 | 297.16 | 291.56 | 293.48 | 1,138,809 | -5.29(-1.77%) |
Aug 30, 2024 | 297.09 | 299.10 | 294.71 | 298.77 | 1,096,966 | +2.52(+0.85%) |
Aug 29, 2024 | 297.75 | 299.19 | 295.46 | 296.25 | 729,955 | +0.12(+0.04%) |
Aug 28, 2024 | 294.91 | 297.58 | 294.20 | 296.13 | 712,231 | +1.23(+0.42%) |
Aug 27, 2024 | 297.23 | 297.64 | 292.73 | 294.90 | 828,693 | -2.34(-0.79%) |
Aug 26, 2024 | 298.57 | 299.31 | 295.75 | 297.24 | 771,593 | +0.06(+0.02%) |
Aug 23, 2024 | 295.91 | 298.57 | 294.84 | 297.18 | 865,594 | +2.90(+0.99%) |
Aug 22, 2024 | 292.60 | 294.63 | 290.67 | 294.28 | 980,052 | +2.76(+0.95%) |
Aug 21, 2024 | 290.76 | 292.62 | 289.29 | 291.52 | 787,397 | +3.08(+1.07%) |
Aug 20, 2024 | 287.99 | 289.00 | 286.46 | 288.44 | 591,660 | +0.02(+0.01%) |
Aug 19, 2024 | 285.88 | 288.87 | 285.52 | 288.42 | 804,124 | +3.02(+1.06%) |
Aug 16, 2024 | 284.00 | 285.55 | 279.15 | 285.40 | 1,318,336 | +1.22(+0.43%) |
Aug 15, 2024 | 287.30 | 291.70 | 282.64 | 284.18 | 1,292,880 | +0.85(+0.30%) |
Aug 14, 2024 | 283.31 | 285.03 | 282.81 | 283.33 | 768,242 | +0.23(+0.08%) |
Aug 13, 2024 | 280.23 | 283.39 | 279.20 | 283.10 | 1,232,043 | +3.95(+1.42%) |
Aug 12, 2024 | 279.21 | 281.41 | 277.49 | 279.15 | 1,247,310 | +1.74(+0.63%) |
Aug 09, 2024 | 277.44 | 277.97 | 274.15 | 277.41 | 1,256,176 | -1.21(-0.43%) |
Aug 08, 2024 | 279.12 | 281.80 | 276.46 | 278.62 | 1,573,339 | +0.49(+0.18%) |
Aug 07, 2024 | 289.00 | 289.00 | 277.06 | 278.13 | 1,790,380 | -7.60(-2.66%) |
Aug 06, 2024 | 284.80 | 289.70 | 282.57 | 285.73 | 1,424,596 | +2.64(+0.93%) |
Aug 05, 2024 | 284.61 | 289.18 | 279.60 | 283.09 | 2,683,997 | -9.21(-3.15%) |
Aug 02, 2024 | 292.98 | 294.54 | 287.73 | 292.30 | 2,254,244 | -5.53(-1.86%) |