Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 298.47 | 301.51 | 297.19 | 299.47 | 104,467 | +0.69(+0.23%) |
Oct 29, 2024 | 301.29 | 303.23 | 296.85 | 298.78 | 135,368 | -5.55(-1.82%) |
Oct 28, 2024 | 296.70 | 306.74 | 296.70 | 304.33 | 171,797 | +8.37(+2.83%) |
Oct 25, 2024 | 297.20 | 303.01 | 282.75 | 295.96 | 341,053 | -5.92(-1.96%) |
Oct 24, 2024 | 303.00 | 303.36 | 297.98 | 301.88 | 160,681 | +0.37(+0.12%) |
Oct 23, 2024 | 294.00 | 301.75 | 294.00 | 301.51 | 114,649 | +5.90(+2.00%) |
Oct 22, 2024 | 295.84 | 297.45 | 294.25 | 295.61 | 93,087 | +0.83(+0.28%) |
Oct 21, 2024 | 296.04 | 300.13 | 294.73 | 294.78 | 145,559 | -4.03(-1.35%) |
Oct 18, 2024 | 294.26 | 302.80 | 292.07 | 298.81 | 188,328 | +4.91(+1.67%) |
Oct 17, 2024 | 285.35 | 293.95 | 285.35 | 293.90 | 148,865 | +6.38(+2.22%) |
Oct 16, 2024 | 277.12 | 289.10 | 276.00 | 287.52 | 136,399 | +10.28(+3.71%) |
Oct 15, 2024 | 272.89 | 280.25 | 272.89 | 277.24 | 100,269 | +1.81(+0.66%) |
Oct 14, 2024 | 273.88 | 276.49 | 273.53 | 275.43 | 108,864 | +1.69(+0.62%) |
Oct 11, 2024 | 277.60 | 279.69 | 273.80 | 273.74 | 108,897 | -4.22(-1.52%) |
Oct 10, 2024 | 270.42 | 277.98 | 269.50 | 277.96 | 121,468 | +7.77(+2.88%) |
Oct 09, 2024 | 271.74 | 273.79 | 269.94 | 270.19 | 85,651 | -1.51(-0.56%) |
Oct 08, 2024 | 279.61 | 279.61 | 270.40 | 271.70 | 124,201 | +0.37(+0.14%) |
Oct 07, 2024 | 281.00 | 281.00 | 267.74 | 271.33 | 146,673 | -9.09(-3.24%) |
Oct 04, 2024 | 282.58 | 284.70 | 280.32 | 280.42 | 97,052 | -1.26(-0.45%) |
Oct 03, 2024 | 282.73 | 285.70 | 279.64 | 281.68 | 112,866 | -3.64(-1.28%) |
Oct 02, 2024 | 287.06 | 287.06 | 282.74 | 285.32 | 118,127 | -2.78(-0.96%) |
Oct 01, 2024 | 288.86 | 289.73 | 286.45 | 288.10 | 118,500 | -1.04(-0.36%) |
Sep 30, 2024 | 285.42 | 296.34 | 284.04 | 289.14 | 184,605 | +5.64(+1.99%) |
Sep 27, 2024 | 279.26 | 284.94 | 278.33 | 283.50 | 145,155 | +6.60(+2.38%) |
Sep 26, 2024 | 273.88 | 277.76 | 270.00 | 276.90 | 144,133 | +6.11(+2.26%) |
Sep 25, 2024 | 276.44 | 276.44 | 270.79 | 270.79 | 105,171 | -5.59(-2.02%) |
Sep 24, 2024 | 277.22 | 278.21 | 274.41 | 276.38 | 119,076 | +1.80(+0.66%) |
Sep 23, 2024 | 270.00 | 275.34 | 269.02 | 274.58 | 224,230 | +4.98(+1.85%) |
Sep 20, 2024 | 273.81 | 274.84 | 269.28 | 269.60 | 262,538 | -5.89(-2.14%) |
Sep 19, 2024 | 277.77 | 277.77 | 274.23 | 275.49 | 133,648 | +0.87(+0.32%) |
Sep 18, 2024 | 275.88 | 277.62 | 272.71 | 274.62 | 84,020 | -1.75(-0.63%) |
Sep 17, 2024 | 271.71 | 279.06 | 271.71 | 276.37 | 106,443 | +4.50(+1.66%) |
Sep 16, 2024 | 270.89 | 273.98 | 270.60 | 271.87 | 117,899 | +2.53(+0.94%) |
Sep 13, 2024 | 269.90 | 273.16 | 267.17 | 269.34 | 85,898 | -0.45(-0.17%) |
Sep 12, 2024 | 267.21 | 270.08 | 263.50 | 269.79 | 151,057 | +3.33(+1.25%) |
Sep 11, 2024 | 270.21 | 270.21 | 264.90 | 266.46 | 231,479 | -3.76(-1.39%) |
Sep 10, 2024 | 274.85 | 274.85 | 268.22 | 270.22 | 145,871 | -4.20(-1.53%) |
Sep 09, 2024 | 284.70 | 284.88 | 273.75 | 274.42 | 134,122 | -9.93(-3.49%) |
Sep 06, 2024 | 280.44 | 286.94 | 280.36 | 284.35 | 71,946 | +2.82(+1.00%) |
Sep 05, 2024 | 283.05 | 284.88 | 281.19 | 281.53 | 75,035 | +0.72(+0.26%) |
Sep 04, 2024 | 278.81 | 282.24 | 277.03 | 280.81 | 107,404 | +0.74(+0.26%) |
Sep 03, 2024 | 269.47 | 281.19 | 269.47 | 280.07 | 135,427 | +8.35(+3.07%) |
Aug 30, 2024 | 272.11 | 274.00 | 268.34 | 271.72 | 149,575 | +1.52(+0.56%) |
Aug 29, 2024 | 274.98 | 274.98 | 269.23 | 270.20 | 125,405 | -3.33(-1.22%) |
Aug 28, 2024 | 277.27 | 277.77 | 267.42 | 273.53 | 137,774 | -6.10(-2.18%) |
Aug 27, 2024 | 279.37 | 279.63 | 277.89 | 279.63 | 59,676 | -0.85(-0.30%) |
Aug 26, 2024 | 282.55 | 286.44 | 280.02 | 280.48 | 82,873 | -1.38(-0.49%) |
Aug 23, 2024 | 276.81 | 283.68 | 276.50 | 281.86 | 90,699 | +6.98(+2.54%) |
Aug 22, 2024 | 283.13 | 283.13 | 274.77 | 274.88 | 82,585 | -7.47(-2.65%) |
Aug 21, 2024 | 281.72 | 283.18 | 279.95 | 282.35 | 75,389 | +2.77(+0.99%) |
Aug 20, 2024 | 280.29 | 280.46 | 277.33 | 279.58 | 68,484 | -1.06(-0.38%) |
Aug 19, 2024 | 282.89 | 283.43 | 280.25 | 280.64 | 76,751 | -1.65(-0.58%) |
Aug 16, 2024 | 279.70 | 282.85 | 278.67 | 282.29 | 103,998 | +1.65(+0.59%) |
Aug 15, 2024 | 277.20 | 284.39 | 275.45 | 280.64 | 101,237 | +8.06(+2.96%) |
Aug 14, 2024 | 273.81 | 274.44 | 269.58 | 272.58 | 110,135 | -0.78(-0.29%) |
Aug 13, 2024 | 264.43 | 275.58 | 264.43 | 273.36 | 127,345 | +7.09(+2.66%) |
Aug 12, 2024 | 270.26 | 270.26 | 265.30 | 266.27 | 73,335 | -4.97(-1.83%) |
Aug 09, 2024 | 268.74 | 273.29 | 268.00 | 271.24 | 88,453 | +1.65(+0.61%) |
Aug 08, 2024 | 265.45 | 270.50 | 264.00 | 269.59 | 77,427 | +4.50(+1.70%) |
Aug 07, 2024 | 268.96 | 271.69 | 264.81 | 265.09 | 118,849 | -1.00(-0.38%) |
Aug 06, 2024 | 270.16 | 273.61 | 265.70 | 266.09 | 102,668 | -1.88(-0.70%) |
Aug 05, 2024 | 272.01 | 273.81 | 267.42 | 267.97 | 146,979 | -11.20(-4.01%) |
Aug 02, 2024 | 276.77 | 282.14 | 276.27 | 279.17 | 116,103 | +2.08(+0.75%) |