Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 296.13 | 301.45 | 294.91 | 297.72 | 506,622 | +2.48(+0.84%) |
Oct 17, 2024 | 293.79 | 300.11 | 288.75 | 295.24 | 742,056 | +1.64(+0.56%) |
Oct 16, 2024 | 294.68 | 296.69 | 289.84 | 293.60 | 437,186 | -1.27(-0.43%) |
Oct 15, 2024 | 295.42 | 299.50 | 294.50 | 294.87 | 230,497 | -1.68(-0.57%) |
Oct 14, 2024 | 295.88 | 298.61 | 292.44 | 296.55 | 405,795 | -0.10(-0.03%) |
Oct 11, 2024 | 295.40 | 297.99 | 293.01 | 296.65 | 311,970 | +0.36(+0.12%) |
Oct 10, 2024 | 290.19 | 303.69 | 288.43 | 296.29 | 626,291 | +3.63(+1.24%) |
Oct 09, 2024 | 287.00 | 292.77 | 285.15 | 292.66 | 592,983 | +5.10(+1.77%) |
Oct 08, 2024 | 290.06 | 292.31 | 286.74 | 287.56 | 525,616 | -2.81(-0.97%) |
Oct 07, 2024 | 291.94 | 294.04 | 285.20 | 290.37 | 410,429 | -3.17(-1.08%) |
Oct 04, 2024 | 294.86 | 299.05 | 291.86 | 293.54 | 482,725 | +0.36(+0.12%) |
Oct 03, 2024 | 293.91 | 297.81 | 282.44 | 293.18 | 725,122 | -1.21(-0.41%) |
Oct 02, 2024 | 284.51 | 295.88 | 280.96 | 294.39 | 709,597 | +9.88(+3.47%) |
Oct 01, 2024 | 287.31 | 290.45 | 282.80 | 284.51 | 673,804 | -2.80(-0.97%) |
Sep 30, 2024 | 285.46 | 287.69 | 283.01 | 287.31 | 342,770 | +1.70(+0.60%) |
Sep 27, 2024 | 286.90 | 287.24 | 283.04 | 285.61 | 653,376 | -0.52(-0.18%) |
Sep 26, 2024 | 287.63 | 287.63 | 282.96 | 286.13 | 999,028 | +2.21(+0.78%) |
Sep 25, 2024 | 294.15 | 294.15 | 281.43 | 283.92 | 1,057,230 | -12.52(-4.22%) |
Sep 24, 2024 | 295.67 | 297.95 | 294.74 | 296.44 | 458,009 | +0.14(+0.05%) |
Sep 23, 2024 | 305.14 | 305.14 | 296.05 | 296.30 | 613,012 | -6.77(-2.23%) |
Sep 20, 2024 | 299.18 | 303.16 | 294.52 | 303.07 | 1,013,693 | +2.15(+0.71%) |
Sep 19, 2024 | 308.28 | 310.54 | 299.81 | 300.92 | 299,220 | -1.53(-0.51%) |
Sep 18, 2024 | 295.60 | 308.60 | 294.51 | 302.45 | 959,771 | +9.91(+3.39%) |
Sep 17, 2024 | 297.71 | 299.59 | 292.37 | 292.54 | 524,620 | -3.04(-1.03%) |
Sep 16, 2024 | 300.48 | 303.61 | 293.83 | 295.58 | 806,469 | -4.42(-1.47%) |
Sep 13, 2024 | 302.00 | 304.16 | 298.31 | 300.00 | 609,985 | +0.31(+0.10%) |
Sep 12, 2024 | 294.27 | 301.53 | 288.15 | 299.69 | 1,490,958 | +9.88(+3.41%) |
Sep 11, 2024 | 282.40 | 294.57 | 282.40 | 289.81 | 1,436,581 | +9.33(+3.33%) |
Sep 10, 2024 | 299.80 | 303.76 | 269.08 | 280.48 | 1,822,845 | -18.22(-6.10%) |
Sep 09, 2024 | 303.31 | 304.50 | 296.07 | 298.70 | 1,119,841 | -3.82(-1.26%) |
Sep 06, 2024 | 309.18 | 309.44 | 300.42 | 302.52 | 277,775 | -5.48(-1.78%) |
Sep 05, 2024 | 311.44 | 313.50 | 306.89 | 308.00 | 296,776 | -4.52(-1.45%) |
Sep 04, 2024 | 311.57 | 314.31 | 310.03 | 312.52 | 230,145 | +0.30(+0.10%) |
Sep 03, 2024 | 319.05 | 323.25 | 311.62 | 312.22 | 451,735 | -9.84(-3.06%) |
Aug 30, 2024 | 321.91 | 322.47 | 314.06 | 322.06 | 446,095 | +1.48(+0.46%) |
Aug 29, 2024 | 322.22 | 328.04 | 319.99 | 320.58 | 345,306 | -0.16(-0.05%) |
Aug 28, 2024 | 326.75 | 326.75 | 317.11 | 320.74 | 318,654 | -5.27(-1.62%) |
Aug 27, 2024 | 321.99 | 326.02 | 319.61 | 326.01 | 215,426 | +3.04(+0.94%) |
Aug 26, 2024 | 323.75 | 328.35 | 318.95 | 322.97 | 233,156 | -1.19(-0.37%) |
Aug 23, 2024 | 324.31 | 325.78 | 321.29 | 324.16 | 195,582 | +3.84(+1.20%) |
Aug 22, 2024 | 326.34 | 326.74 | 319.60 | 320.32 | 624,208 | -2.81(-0.87%) |
Aug 21, 2024 | 323.65 | 326.53 | 321.70 | 323.13 | 195,586 | -0.86(-0.27%) |
Aug 20, 2024 | 325.00 | 326.68 | 322.00 | 323.99 | 302,213 | -0.92(-0.28%) |
Aug 19, 2024 | 322.48 | 325.00 | 319.95 | 324.91 | 172,377 | +2.42(+0.75%) |
Aug 16, 2024 | 319.88 | 322.92 | 317.82 | 322.49 | 191,007 | +0.96(+0.30%) |
Aug 15, 2024 | 322.73 | 323.96 | 316.98 | 321.53 | 284,554 | +4.11(+1.29%) |
Aug 14, 2024 | 321.28 | 323.30 | 315.35 | 317.42 | 187,845 | -2.92(-0.91%) |
Aug 13, 2024 | 314.03 | 320.67 | 312.53 | 320.34 | 418,865 | +8.62(+2.77%) |
Aug 12, 2024 | 313.49 | 314.06 | 304.30 | 311.72 | 329,091 | -1.21(-0.39%) |
Aug 09, 2024 | 313.58 | 315.88 | 311.23 | 312.93 | 206,020 | -0.11(-0.04%) |
Aug 08, 2024 | 307.66 | 315.79 | 304.34 | 313.04 | 356,170 | +6.47(+2.11%) |
Aug 07, 2024 | 316.07 | 316.07 | 301.71 | 306.57 | 535,812 | -5.96(-1.91%) |
Aug 06, 2024 | 312.97 | 319.66 | 310.35 | 312.53 | 450,056 | +2.04(+0.66%) |
Aug 05, 2024 | 304.06 | 316.22 | 300.01 | 310.49 | 646,291 | -6.59(-2.08%) |
Aug 02, 2024 | 320.85 | 321.40 | 308.40 | 317.08 | 418,018 | -10.07(-3.08%) |