Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 289.47 | 290.71 | 285.04 | 287.99 | 259,523 | -1.72(-0.59%) |
Sep 30, 2024 | 288.00 | 289.98 | 285.49 | 289.71 | 216,382 | +1.20(+0.42%) |
Sep 27, 2024 | 290.00 | 292.62 | 288.00 | 288.51 | 293,732 | -0.99(-0.34%) |
Sep 26, 2024 | 286.17 | 289.83 | 285.25 | 289.50 | 227,062 | +5.88(+2.07%) |
Sep 25, 2024 | 285.42 | 286.17 | 282.80 | 283.62 | 288,716 | -0.79(-0.28%) |
Sep 24, 2024 | 285.13 | 285.88 | 283.90 | 284.41 | 330,416 | -0.39(-0.14%) |
Sep 23, 2024 | 284.36 | 287.01 | 282.71 | 284.80 | 325,983 | +1.61(+0.57%) |
Sep 20, 2024 | 284.44 | 284.44 | 281.64 | 283.19 | 532,402 | -2.92(-1.02%) |
Sep 19, 2024 | 285.81 | 287.00 | 282.61 | 286.11 | 205,262 | +5.45(+1.94%) |
Sep 18, 2024 | 281.45 | 285.29 | 280.26 | 280.66 | 266,984 | +0.58(+0.21%) |
Sep 17, 2024 | 282.22 | 283.56 | 279.74 | 280.08 | 251,185 | -1.36(-0.48%) |
Sep 16, 2024 | 281.99 | 283.97 | 280.05 | 281.44 | 239,676 | +1.00(+0.36%) |
Sep 13, 2024 | 278.75 | 282.35 | 278.75 | 280.44 | 244,789 | +2.58(+0.93%) |
Sep 12, 2024 | 277.09 | 277.94 | 273.08 | 277.86 | 216,561 | +1.59(+0.58%) |
Sep 11, 2024 | 275.52 | 276.67 | 269.58 | 276.27 | 282,462 | +0.53(+0.19%) |
Sep 10, 2024 | 277.44 | 278.60 | 273.62 | 275.74 | 245,705 | -1.28(-0.46%) |
Sep 09, 2024 | 272.75 | 278.58 | 271.93 | 277.02 | 327,409 | +6.18(+2.28%) |
Sep 06, 2024 | 271.99 | 275.15 | 268.90 | 270.84 | 268,433 | -1.25(-0.46%) |
Sep 05, 2024 | 278.71 | 278.71 | 270.78 | 272.09 | 458,827 | -6.98(-2.50%) |
Sep 04, 2024 | 279.56 | 280.86 | 277.30 | 279.07 | 202,242 | -0.49(-0.18%) |
Sep 03, 2024 | 282.42 | 284.64 | 277.83 | 279.56 | 340,402 | -4.18(-1.47%) |
Aug 30, 2024 | 282.88 | 283.90 | 279.83 | 283.74 | 292,388 | +2.60(+0.92%) |
Aug 29, 2024 | 282.46 | 283.30 | 280.42 | 281.14 | 268,594 | +0.96(+0.34%) |
Aug 28, 2024 | 282.28 | 282.92 | 279.73 | 280.18 | 212,032 | -1.95(-0.69%) |
Aug 27, 2024 | 282.63 | 282.87 | 281.24 | 282.13 | 225,400 | -0.86(-0.30%) |
Aug 26, 2024 | 285.00 | 285.94 | 282.18 | 282.99 | 193,478 | -0.85(-0.30%) |
Aug 23, 2024 | 279.25 | 284.85 | 278.00 | 283.84 | 194,631 | +6.17(+2.22%) |
Aug 22, 2024 | 278.92 | 279.84 | 277.20 | 277.67 | 185,974 | -1.25(-0.45%) |
Aug 21, 2024 | 277.08 | 279.34 | 276.05 | 278.92 | 150,372 | +3.57(+1.30%) |
Aug 20, 2024 | 275.92 | 277.30 | 274.60 | 275.35 | 130,578 | -2.01(-0.72%) |
Aug 19, 2024 | 275.49 | 278.55 | 275.49 | 277.36 | 155,613 | +1.17(+0.42%) |
Aug 16, 2024 | 275.75 | 276.51 | 274.44 | 276.19 | 242,385 | +0.06(+0.02%) |
Aug 15, 2024 | 276.99 | 277.29 | 273.91 | 276.13 | 141,102 | +2.90(+1.06%) |
Aug 14, 2024 | 272.41 | 273.44 | 270.37 | 273.23 | 155,639 | +0.73(+0.27%) |
Aug 13, 2024 | 268.98 | 273.76 | 267.95 | 272.50 | 150,088 | +4.68(+1.75%) |
Aug 12, 2024 | 273.20 | 273.95 | 267.00 | 267.82 | 293,398 | -5.37(-1.97%) |
Aug 09, 2024 | 275.36 | 275.65 | 270.80 | 273.19 | 169,045 | -0.50(-0.18%) |
Aug 08, 2024 | 271.16 | 274.69 | 270.83 | 273.69 | 169,807 | +4.65(+1.73%) |
Aug 07, 2024 | 275.24 | 276.70 | 268.91 | 269.04 | 222,658 | -3.34(-1.23%) |
Aug 06, 2024 | 271.85 | 276.61 | 271.85 | 272.38 | 234,935 | +1.14(+0.42%) |
Aug 05, 2024 | 269.48 | 275.00 | 266.56 | 271.24 | 287,499 | -5.50(-1.99%) |
Aug 02, 2024 | 275.53 | 277.42 | 272.92 | 276.74 | 250,895 | -2.24(-0.80%) |