Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 304.45 | 306.36 | 300.93 | 302.89 | 205,710 | -1.46(-0.48%) |
Oct 17, 2024 | 301.51 | 304.90 | 300.79 | 304.35 | 218,928 | +3.72(+1.24%) |
Oct 16, 2024 | 296.87 | 302.91 | 296.87 | 300.63 | 208,043 | +4.93(+1.67%) |
Oct 15, 2024 | 299.35 | 304.98 | 295.54 | 295.70 | 209,131 | -1.70(-0.57%) |
Oct 14, 2024 | 292.49 | 298.02 | 291.88 | 297.40 | 199,227 | +5.47(+1.87%) |
Oct 11, 2024 | 290.10 | 292.89 | 287.09 | 291.93 | 235,350 | +2.50(+0.86%) |
Oct 10, 2024 | 289.82 | 291.97 | 288.10 | 289.43 | 174,629 | -3.72(-1.27%) |
Oct 09, 2024 | 290.43 | 295.34 | 290.00 | 293.15 | 297,456 | +4.63(+1.60%) |
Oct 08, 2024 | 286.66 | 289.19 | 281.99 | 288.52 | 180,868 | +3.80(+1.33%) |
Oct 07, 2024 | 279.22 | 286.14 | 279.77 | 284.72 | 284,920 | +1.94(+0.69%) |
Oct 04, 2024 | 288.83 | 289.07 | 280.94 | 282.78 | 196,445 | -2.21(-0.78%) |
Oct 03, 2024 | 282.67 | 288.25 | 279.79 | 284.99 | 328,852 | +3.45(+1.23%) |
Oct 02, 2024 | 281.37 | 283.48 | 280.26 | 281.54 | 180,045 | -2.33(-0.82%) |
Oct 01, 2024 | 284.74 | 286.89 | 280.11 | 283.87 | 173,518 | -3.78(-1.31%) |
Sep 30, 2024 | 285.28 | 288.04 | 282.81 | 287.65 | 261,953 | +1.42(+0.50%) |
Sep 27, 2024 | 285.35 | 288.59 | 283.02 | 286.23 | 220,360 | +1.99(+0.70%) |
Sep 26, 2024 | 287.65 | 289.61 | 283.42 | 284.24 | 160,762 | +1.69(+0.60%) |
Sep 25, 2024 | 286.51 | 286.68 | 281.05 | 282.55 | 183,644 | -2.83(-0.99%) |
Sep 24, 2024 | 287.85 | 289.77 | 283.41 | 285.38 | 168,510 | -2.56(-0.89%) |
Sep 23, 2024 | 289.45 | 291.78 | 281.79 | 287.94 | 316,768 | +0.27(+0.09%) |
Sep 20, 2024 | 293.00 | 293.00 | 286.30 | 287.67 | 712,636 | -4.40(-1.51%) |
Sep 19, 2024 | 292.37 | 292.74 | 284.58 | 292.07 | 370,557 | +8.31(+2.93%) |
Sep 18, 2024 | 284.44 | 292.21 | 278.74 | 283.76 | 306,762 | +3.04(+1.08%) |
Sep 17, 2024 | 278.50 | 283.18 | 275.58 | 280.72 | 416,611 | +2.40(+0.86%) |
Sep 16, 2024 | 272.45 | 279.46 | 270.30 | 278.32 | 469,387 | +7.88(+2.91%) |
Sep 13, 2024 | 267.64 | 273.34 | 267.64 | 270.44 | 362,494 | +5.03(+1.89%) |
Sep 12, 2024 | 253.70 | 266.36 | 252.65 | 265.41 | 577,706 | +12.89(+5.10%) |
Sep 11, 2024 | 248.92 | 252.98 | 241.44 | 252.52 | 297,444 | +2.42(+0.97%) |
Sep 10, 2024 | 244.98 | 250.76 | 244.86 | 250.10 | 397,499 | +7.58(+3.13%) |
Sep 09, 2024 | 241.76 | 246.03 | 241.70 | 242.52 | 369,620 | +1.88(+0.78%) |
Sep 06, 2024 | 239.50 | 242.50 | 237.03 | 240.64 | 390,973 | +2.48(+1.04%) |
Sep 05, 2024 | 241.13 | 242.52 | 235.53 | 238.17 | 180,045 | -2.62(-1.09%) |
Sep 04, 2024 | 244.38 | 244.38 | 238.16 | 240.78 | 187,657 | -3.71(-1.52%) |
Sep 03, 2024 | 255.90 | 256.06 | 243.53 | 244.49 | 253,218 | -13.03(-5.06%) |
Aug 30, 2024 | 256.71 | 257.66 | 252.07 | 257.52 | 271,021 | +2.96(+1.16%) |
Aug 29, 2024 | 253.61 | 256.83 | 249.65 | 254.56 | 219,451 | +2.74(+1.09%) |
Aug 28, 2024 | 255.48 | 257.89 | 251.69 | 251.82 | 272,365 | -3.88(-1.52%) |
Aug 27, 2024 | 263.15 | 263.15 | 253.87 | 255.70 | 185,843 | -9.75(-3.67%) |
Aug 26, 2024 | 267.95 | 271.51 | 264.20 | 265.45 | 196,498 | -0.15(-0.06%) |
Aug 23, 2024 | 258.47 | 267.40 | 257.23 | 265.60 | 181,657 | +11.29(+4.44%) |
Aug 22, 2024 | 255.18 | 256.47 | 252.36 | 254.31 | 145,023 | -0.81(-0.32%) |
Aug 21, 2024 | 252.77 | 256.95 | 250.88 | 255.12 | 170,948 | +6.40(+2.57%) |
Aug 20, 2024 | 249.94 | 250.82 | 247.11 | 248.72 | 196,185 | -0.78(-0.31%) |
Aug 19, 2024 | 247.39 | 249.76 | 245.98 | 249.50 | 185,344 | +2.57(+1.04%) |
Aug 16, 2024 | 250.78 | 251.62 | 246.71 | 246.93 | 218,948 | -4.03(-1.60%) |
Aug 15, 2024 | 247.68 | 251.96 | 246.01 | 250.96 | 318,328 | +7.23(+2.97%) |
Aug 14, 2024 | 247.70 | 249.74 | 242.59 | 243.72 | 552,376 | -1.53(-0.62%) |
Aug 13, 2024 | 241.86 | 246.10 | 239.31 | 245.25 | 195,261 | +6.12(+2.56%) |
Aug 12, 2024 | 242.29 | 243.65 | 237.68 | 239.13 | 182,873 | -3.15(-1.30%) |
Aug 09, 2024 | 245.69 | 245.96 | 240.32 | 242.28 | 193,392 | -2.23(-0.91%) |
Aug 08, 2024 | 241.51 | 247.32 | 241.50 | 244.51 | 209,847 | +6.71(+2.82%) |
Aug 07, 2024 | 249.63 | 252.29 | 237.41 | 237.80 | 276,856 | -7.75(-3.16%) |
Aug 06, 2024 | 241.09 | 249.71 | 238.45 | 245.55 | 278,437 | +2.01(+0.82%) |
Aug 05, 2024 | 234.77 | 247.25 | 231.03 | 243.54 | 327,335 | -9.82(-3.88%) |
Aug 02, 2024 | 252.49 | 253.80 | 244.38 | 253.36 | 495,501 | -8.16(-3.12%) |