Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 299.67 | 303.79 | 298.71 | 302.80 | 803,743 | +1.98(+0.66%) |
Oct 15, 2024 | 302.57 | 307.64 | 300.46 | 300.82 | 803,426 | -2.92(-0.96%) |
Oct 14, 2024 | 303.58 | 306.38 | 301.52 | 303.74 | 578,431 | +0.37(+0.12%) |
Oct 11, 2024 | 299.26 | 304.06 | 297.91 | 303.37 | 532,240 | +6.03(+2.03%) |
Oct 10, 2024 | 300.29 | 301.21 | 295.82 | 297.34 | 816,095 | -3.62(-1.20%) |
Oct 09, 2024 | 303.57 | 305.99 | 298.50 | 300.96 | 1,110,383 | -2.74(-0.90%) |
Oct 08, 2024 | 293.86 | 304.16 | 293.34 | 303.70 | 965,473 | +9.84(+3.35%) |
Oct 07, 2024 | 293.95 | 295.03 | 291.26 | 293.86 | 729,175 | -1.11(-0.38%) |
Oct 04, 2024 | 294.11 | 297.50 | 292.69 | 294.97 | 771,836 | +3.12(+1.07%) |
Oct 03, 2024 | 295.32 | 297.98 | 289.64 | 291.85 | 1,443,780 | -6.22(-2.09%) |
Oct 02, 2024 | 295.14 | 298.36 | 294.01 | 298.07 | 1,096,361 | +2.93(+0.99%) |
Oct 01, 2024 | 290.15 | 296.83 | 288.58 | 295.14 | 1,560,118 | +4.21(+1.45%) |
Sep 30, 2024 | 286.96 | 291.52 | 286.96 | 290.93 | 872,419 | +4.79(+1.67%) |
Sep 27, 2024 | 287.23 | 289.85 | 286.12 | 286.14 | 713,481 | +0.86(+0.30%) |
Sep 26, 2024 | 282.21 | 285.39 | 280.97 | 285.28 | 766,184 | +4.42(+1.57%) |
Sep 25, 2024 | 278.51 | 281.33 | 276.58 | 280.86 | 625,298 | +3.29(+1.19%) |
Sep 24, 2024 | 276.85 | 278.85 | 274.55 | 277.57 | 619,351 | +0.72(+0.26%) |
Sep 23, 2024 | 275.76 | 279.12 | 272.90 | 276.85 | 835,405 | +1.96(+0.71%) |
Sep 20, 2024 | 273.97 | 275.73 | 271.23 | 274.89 | 833,674 | +0.92(+0.34%) |
Sep 19, 2024 | 279.76 | 279.76 | 273.14 | 273.97 | 783,811 | -1.52(-0.55%) |
Sep 18, 2024 | 277.53 | 279.69 | 274.75 | 275.49 | 418,491 | -1.26(-0.46%) |
Sep 17, 2024 | 281.89 | 283.46 | 276.56 | 276.75 | 703,026 | -6.64(-2.34%) |
Sep 16, 2024 | 284.25 | 287.08 | 282.10 | 283.39 | 637,239 | +0.43(+0.15%) |
Sep 13, 2024 | 281.69 | 286.32 | 281.01 | 282.96 | 540,633 | +3.47(+1.24%) |
Sep 12, 2024 | 276.76 | 280.07 | 275.23 | 279.49 | 500,887 | +3.24(+1.17%) |
Sep 11, 2024 | 270.77 | 276.62 | 267.11 | 276.25 | 681,381 | +5.48(+2.02%) |
Sep 10, 2024 | 272.15 | 273.02 | 268.10 | 270.77 | 641,158 | -2.02(-0.74%) |
Sep 09, 2024 | 271.16 | 275.89 | 271.16 | 272.79 | 1,098,451 | +2.20(+0.81%) |
Sep 06, 2024 | 271.66 | 274.06 | 269.02 | 270.59 | 987,511 | -0.22(-0.08%) |
Sep 05, 2024 | 272.54 | 272.54 | 267.30 | 270.81 | 682,821 | -1.87(-0.69%) |
Sep 04, 2024 | 268.75 | 273.49 | 267.30 | 272.68 | 983,921 | +4.33(+1.61%) |
Sep 03, 2024 | 266.80 | 269.30 | 265.48 | 268.35 | 1,063,484 | +0.80(+0.30%) |
Aug 30, 2024 | 273.00 | 273.03 | 265.76 | 267.55 | 1,362,467 | -6.16(-2.25%) |
Aug 29, 2024 | 275.24 | 277.69 | 273.09 | 273.71 | 572,425 | +0.45(+0.16%) |
Aug 28, 2024 | 272.27 | 275.54 | 272.25 | 273.26 | 629,729 | +0.32(+0.12%) |
Aug 27, 2024 | 271.27 | 273.42 | 269.70 | 272.94 | 617,459 | +0.12(+0.04%) |
Aug 26, 2024 | 269.59 | 274.58 | 268.46 | 272.82 | 824,210 | +4.74(+1.77%) |
Aug 23, 2024 | 266.62 | 268.39 | 264.63 | 268.08 | 512,994 | +3.88(+1.47%) |
Aug 22, 2024 | 266.64 | 266.76 | 263.74 | 264.20 | 399,751 | -2.32(-0.87%) |
Aug 21, 2024 | 261.02 | 268.07 | 259.01 | 266.52 | 613,708 | +4.19(+1.60%) |
Aug 20, 2024 | 262.38 | 264.23 | 262.05 | 262.32 | 526,417 | -0.54(-0.20%) |
Aug 19, 2024 | 261.79 | 264.00 | 260.67 | 262.86 | 616,941 | +0.46(+0.17%) |
Aug 16, 2024 | 263.28 | 263.63 | 261.25 | 262.40 | 1,022,947 | +0.48(+0.18%) |
Aug 15, 2024 | 264.94 | 268.13 | 260.28 | 261.93 | 622,994 | +0.71(+0.27%) |
Aug 14, 2024 | 259.98 | 263.29 | 257.35 | 261.22 | 564,351 | +1.94(+0.75%) |
Aug 13, 2024 | 260.16 | 264.91 | 256.44 | 259.28 | 772,798 | -1.88(-0.72%) |
Aug 12, 2024 | 259.67 | 264.25 | 258.11 | 261.16 | 779,728 | +1.70(+0.66%) |
Aug 09, 2024 | 259.85 | 262.57 | 256.56 | 259.45 | 624,418 | -0.40(-0.15%) |
Aug 08, 2024 | 252.79 | 260.89 | 251.07 | 259.85 | 726,845 | +8.93(+3.56%) |
Aug 07, 2024 | 259.94 | 261.58 | 250.50 | 250.92 | 811,371 | -8.04(-3.10%) |
Aug 06, 2024 | 258.16 | 261.28 | 255.28 | 258.96 | 739,530 | +3.85(+1.51%) |
Aug 05, 2024 | 249.08 | 257.75 | 246.50 | 255.10 | 1,219,100 | +3.37(+1.34%) |
Aug 02, 2024 | 252.09 | 252.16 | 247.34 | 251.74 | 884,726 | -3.48(-1.36%) |