Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 285.05 | 286.53 | 283.53 | 284.79 | 5,735,547 | -2.06(-0.72%) |
Oct 21, 2024 | 289.60 | 290.44 | 286.33 | 286.85 | 6,313,091 | -3.77(-1.30%) |
Oct 18, 2024 | 289.92 | 291.04 | 288.08 | 290.62 | 5,351,525 | +0.23(+0.08%) |
Oct 17, 2024 | 288.57 | 290.93 | 287.61 | 290.39 | 8,815,438 | +2.87(+1.00%) |
Oct 16, 2024 | 278.62 | 287.60 | 278.35 | 287.52 | 9,442,510 | +8.23(+2.95%) |
Oct 15, 2024 | 281.00 | 282.64 | 278.83 | 279.29 | 5,806,493 | -1.39(-0.50%) |
Oct 14, 2024 | 279.08 | 281.37 | 277.99 | 280.68 | 3,995,621 | +2.84(+1.02%) |
Oct 11, 2024 | 276.04 | 278.80 | 275.37 | 277.84 | 4,746,477 | +0.37(+0.13%) |
Oct 10, 2024 | 276.78 | 277.67 | 275.35 | 277.47 | 4,063,456 | +0.54(+0.19%) |
Oct 09, 2024 | 275.00 | 277.49 | 274.42 | 276.93 | 4,115,573 | +1.97(+0.72%) |
Oct 08, 2024 | 274.71 | 276.10 | 274.01 | 274.96 | 4,370,876 | +1.17(+0.43%) |
Oct 07, 2024 | 277.60 | 277.62 | 273.24 | 273.79 | 4,339,084 | -4.14(-1.49%) |
Oct 04, 2024 | 277.35 | 278.44 | 275.10 | 277.93 | 4,260,925 | +1.07(+0.39%) |
Oct 03, 2024 | 276.67 | 277.69 | 275.84 | 276.86 | 3,036,623 | -0.14(-0.05%) |
Oct 02, 2024 | 276.57 | 277.64 | 275.37 | 277.00 | 4,741,424 | -0.60(-0.22%) |
Oct 01, 2024 | 276.97 | 279.06 | 274.36 | 277.60 | 5,779,551 | +2.65(+0.96%) |
Sep 30, 2024 | 275.00 | 275.69 | 273.20 | 274.95 | 5,970,711 | -0.22(-0.08%) |
Sep 27, 2024 | 273.16 | 277.98 | 272.78 | 275.17 | 6,509,582 | +3.48(+1.28%) |
Sep 26, 2024 | 270.50 | 273.24 | 270.00 | 271.69 | 9,551,099 | +2.06(+0.76%) |
Sep 25, 2024 | 274.19 | 274.25 | 268.23 | 269.63 | 11,671,351 | -3.15(-1.15%) |
Sep 24, 2024 | 280.18 | 281.00 | 272.71 | 272.78 | 13,681,428 | -15.85(-5.49%) |
Sep 23, 2024 | 284.90 | 288.88 | 284.62 | 288.63 | 6,495,212 | +3.86(+1.36%) |
Sep 20, 2024 | 285.50 | 287.00 | 283.25 | 284.77 | 27,810,966 | -0.47(-0.16%) |
Sep 19, 2024 | 291.09 | 291.48 | 282.87 | 285.24 | 10,381,656 | -3.24(-1.12%) |
Sep 18, 2024 | 291.84 | 292.02 | 288.13 | 288.48 | 5,891,223 | -3.08(-1.06%) |
Sep 17, 2024 | 290.90 | 293.07 | 290.08 | 291.56 | 5,135,762 | +1.08(+0.37%) |
Sep 16, 2024 | 288.05 | 290.90 | 287.74 | 290.48 | 4,458,550 | +3.13(+1.09%) |
Sep 13, 2024 | 286.49 | 288.74 | 285.55 | 287.35 | 4,987,661 | +1.98(+0.69%) |
Sep 12, 2024 | 284.00 | 286.00 | 281.47 | 285.37 | 4,161,133 | +1.41(+0.50%) |
Sep 11, 2024 | 285.02 | 285.17 | 278.30 | 283.96 | 6,281,974 | -1.38(-0.48%) |
Sep 10, 2024 | 285.93 | 286.40 | 283.57 | 285.34 | 5,312,978 | -0.27(-0.09%) |
Sep 09, 2024 | 282.09 | 286.97 | 281.65 | 285.61 | 10,932,757 | +6.24(+2.23%) |
Sep 06, 2024 | 277.77 | 280.28 | 277.43 | 279.37 | 7,187,841 | +0.75(+0.27%) |
Sep 05, 2024 | 281.00 | 281.50 | 277.41 | 278.62 | 6,447,530 | -1.87(-0.67%) |
Sep 04, 2024 | 278.71 | 281.64 | 278.70 | 280.49 | 6,107,369 | +1.95(+0.70%) |
Sep 03, 2024 | 276.37 | 282.09 | 276.37 | 278.54 | 7,278,110 | +2.17(+0.79%) |
Aug 30, 2024 | 275.00 | 276.99 | 274.26 | 276.37 | 6,296,092 | +2.05(+0.75%) |
Aug 29, 2024 | 270.98 | 275.99 | 270.45 | 274.32 | 5,564,044 | +5.13(+1.91%) |
Aug 28, 2024 | 271.16 | 271.98 | 267.67 | 269.19 | 5,454,916 | -1.53(-0.57%) |
Aug 27, 2024 | 268.52 | 270.95 | 267.89 | 270.72 | 6,615,014 | +2.51(+0.94%) |
Aug 26, 2024 | 267.72 | 270.37 | 267.67 | 268.21 | 4,612,093 | +0.77(+0.29%) |
Aug 23, 2024 | 268.70 | 269.21 | 265.31 | 267.44 | 3,697,453 | -0.50(-0.19%) |
Aug 22, 2024 | 268.94 | 269.50 | 266.57 | 267.94 | 4,425,437 | -0.26(-0.10%) |
Aug 21, 2024 | 268.56 | 269.27 | 267.39 | 268.20 | 6,639,629 | +0.16(+0.06%) |
Aug 20, 2024 | 267.00 | 268.04 | 265.78 | 268.04 | 6,803,015 | +1.57(+0.59%) |
Aug 19, 2024 | 267.42 | 268.31 | 265.23 | 266.47 | 6,555,850 | -0.91(-0.34%) |
Aug 16, 2024 | 266.85 | 268.44 | 265.39 | 267.38 | 5,111,085 | +0.58(+0.22%) |
Aug 15, 2024 | 262.84 | 267.39 | 262.84 | 266.80 | 7,397,831 | +5.66(+2.17%) |
Aug 14, 2024 | 260.87 | 261.50 | 258.74 | 261.14 | 8,554,406 | +1.01(+0.39%) |
Aug 13, 2024 | 260.13 | 261.68 | 259.27 | 260.13 | 12,005,684 | +0.24(+0.09%) |
Aug 12, 2024 | 260.50 | 261.60 | 259.24 | 259.89 | 26,769,452 | +0.13(+0.05%) |
Aug 09, 2024 | 259.17 | 261.52 | 259.01 | 259.76 | 7,228,175 | +0.45(+0.17%) |
Aug 08, 2024 | 257.61 | 259.92 | 257.40 | 259.31 | 8,240,034 | +3.30(+1.29%) |
Aug 07, 2024 | 259.14 | 261.51 | 255.80 | 256.01 | 12,934,075 | -1.74(-0.67%) |
Aug 06, 2024 | 255.99 | 259.97 | 255.26 | 257.74 | 21,629,222 | +1.82(+0.71%) |
Aug 05, 2024 | 260.93 | 262.39 | 254.00 | 255.93 | 9,649,992 | -10.12(-3.80%) |
Aug 02, 2024 | 263.30 | 267.42 | 262.35 | 266.05 | 7,042,490 | +0.65(+0.24%) |