Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 308.56 | 311.71 | 306.24 | 311.24 | 280,052 | +4.67(+1.52%) |
Sep 26, 2024 | 305.00 | 306.95 | 302.95 | 306.57 | 444,489 | +1.85(+0.61%) |
Sep 25, 2024 | 308.67 | 308.67 | 302.43 | 304.72 | 324,552 | -3.95(-1.28%) |
Sep 24, 2024 | 311.84 | 313.23 | 308.07 | 308.67 | 376,386 | -3.19(-1.02%) |
Sep 23, 2024 | 308.34 | 312.94 | 307.38 | 311.86 | 356,413 | +4.65(+1.51%) |
Sep 20, 2024 | 311.05 | 312.31 | 305.23 | 307.21 | 888,603 | -5.57(-1.78%) |
Sep 19, 2024 | 311.00 | 313.17 | 307.77 | 312.78 | 471,153 | +5.07(+1.65%) |
Sep 18, 2024 | 309.35 | 309.53 | 305.38 | 307.71 | 479,902 | +0.83(+0.27%) |
Sep 17, 2024 | 308.01 | 308.67 | 305.39 | 306.88 | 453,047 | -0.75(-0.24%) |
Sep 16, 2024 | 309.19 | 310.00 | 302.39 | 307.63 | 427,690 | +0.20(+0.07%) |
Sep 13, 2024 | 306.46 | 308.55 | 304.00 | 307.43 | 494,039 | +1.62(+0.53%) |
Sep 12, 2024 | 307.91 | 307.91 | 303.29 | 305.81 | 538,226 | -0.96(-0.31%) |
Sep 11, 2024 | 308.72 | 308.72 | 300.82 | 306.77 | 389,081 | -2.64(-0.85%) |
Sep 10, 2024 | 307.55 | 309.95 | 301.84 | 309.41 | 307,495 | +2.01(+0.65%) |
Sep 09, 2024 | 304.85 | 309.91 | 302.90 | 307.40 | 319,964 | +4.43(+1.46%) |
Sep 06, 2024 | 306.10 | 307.98 | 300.99 | 302.97 | 283,251 | -1.82(-0.60%) |
Sep 05, 2024 | 312.50 | 312.50 | 301.31 | 304.79 | 328,469 | -7.20(-2.31%) |
Sep 04, 2024 | 314.56 | 315.00 | 311.89 | 311.99 | 405,976 | -2.38(-0.76%) |
Sep 03, 2024 | 314.00 | 317.31 | 313.38 | 314.37 | 949,889 | -1.18(-0.37%) |
Aug 30, 2024 | 311.12 | 315.62 | 308.25 | 315.55 | 649,212 | +4.53(+1.46%) |
Aug 29, 2024 | 306.32 | 312.32 | 301.90 | 311.02 | 486,678 | +7.22(+2.38%) |
Aug 28, 2024 | 303.44 | 307.33 | 301.62 | 303.80 | 439,985 | +0.23(+0.08%) |
Aug 27, 2024 | 300.67 | 305.41 | 299.44 | 303.57 | 413,347 | +2.68(+0.89%) |
Aug 26, 2024 | 299.45 | 305.73 | 295.72 | 300.89 | 540,210 | +2.93(+0.98%) |
Aug 23, 2024 | 298.90 | 298.90 | 294.00 | 297.96 | 279,696 | +0.78(+0.26%) |
Aug 22, 2024 | 294.49 | 298.77 | 294.20 | 297.18 | 375,271 | +2.87(+0.98%) |
Aug 21, 2024 | 288.74 | 294.69 | 287.82 | 294.31 | 326,751 | +5.17(+1.79%) |
Aug 20, 2024 | 294.73 | 294.73 | 288.35 | 289.14 | 414,789 | -5.68(-1.93%) |
Aug 19, 2024 | 293.41 | 295.41 | 290.93 | 294.82 | 301,892 | +1.73(+0.59%) |
Aug 16, 2024 | 292.38 | 293.38 | 289.32 | 293.09 | 440,065 | +0.34(+0.12%) |
Aug 15, 2024 | 291.26 | 294.02 | 289.17 | 292.75 | 402,901 | +4.75(+1.65%) |
Aug 14, 2024 | 284.07 | 288.31 | 282.59 | 288.00 | 387,757 | +3.87(+1.36%) |
Aug 13, 2024 | 279.98 | 284.19 | 278.22 | 284.13 | 356,376 | +5.88(+2.11%) |
Aug 12, 2024 | 284.39 | 285.02 | 278.19 | 278.25 | 402,237 | -5.79(-2.04%) |
Aug 09, 2024 | 281.50 | 284.92 | 280.70 | 284.04 | 474,185 | -2.29(-0.80%) |
Aug 08, 2024 | 279.14 | 287.06 | 274.98 | 286.33 | 638,698 | +16.05(+5.94%) |
Aug 07, 2024 | 272.48 | 276.30 | 270.00 | 270.28 | 512,182 | -0.69(-0.25%) |
Aug 06, 2024 | 265.85 | 272.94 | 265.28 | 270.97 | 447,706 | +5.06(+1.90%) |
Aug 05, 2024 | 271.21 | 272.32 | 265.06 | 265.91 | 552,144 | -8.99(-3.27%) |
Aug 02, 2024 | 282.45 | 282.45 | 272.02 | 274.90 | 522,463 | -10.00(-3.51%) |
Aug 01, 2024 | 292.75 | 294.46 | 284.65 | 284.90 | 506,223 | -6.92(-2.37%) |
Jul 31, 2024 | 297.89 | 298.00 | 291.63 | 291.82 | 423,780 | -5.82(-1.96%) |
Jul 30, 2024 | 294.95 | 299.06 | 294.30 | 297.64 | 187,900 | +4.05(+1.38%) |
Jul 29, 2024 | 293.57 | 297.23 | 291.69 | 293.59 | 157,144 | +1.42(+0.49%) |
Jul 26, 2024 | 287.08 | 296.44 | 285.66 | 292.17 | 316,894 | +6.61(+2.31%) |
Jul 25, 2024 | 285.92 | 288.84 | 284.01 | 285.56 | 354,648 | -0.42(-0.15%) |
Jul 24, 2024 | 288.99 | 290.50 | 285.41 | 285.98 | 312,678 | -3.40(-1.17%) |
Jul 23, 2024 | 290.36 | 291.78 | 288.24 | 289.38 | 225,268 | -0.97(-0.33%) |
Jul 22, 2024 | 292.01 | 294.05 | 288.85 | 290.35 | 338,014 | -0.88(-0.30%) |
Jul 19, 2024 | 295.03 | 295.51 | 289.88 | 291.23 | 292,345 | -2.74(-0.93%) |
Jul 18, 2024 | 296.61 | 302.01 | 293.76 | 293.97 | 332,929 | -3.55(-1.19%) |
Jul 17, 2024 | 294.00 | 297.88 | 291.09 | 297.52 | 295,189 | +3.91(+1.33%) |
Jul 16, 2024 | 290.14 | 293.97 | 288.17 | 293.61 | 348,059 | +3.98(+1.37%) |
Jul 15, 2024 | 286.57 | 292.30 | 286.47 | 289.63 | 371,360 | +3.11(+1.09%) |
Jul 12, 2024 | 281.60 | 288.64 | 280.73 | 286.52 | 536,248 | +6.10(+2.18%) |
Jul 11, 2024 | 274.38 | 280.73 | 273.29 | 280.42 | 596,644 | +7.20(+2.64%) |
Jul 10, 2024 | 268.57 | 273.51 | 265.09 | 273.22 | 676,914 | +3.75(+1.39%) |
Jul 09, 2024 | 272.16 | 275.45 | 269.28 | 269.47 | 895,505 | -2.09(-0.77%) |
Jul 08, 2024 | 269.87 | 271.59 | 269.35 | 271.56 | 431,151 | +1.08(+0.40%) |
Jul 05, 2024 | 267.39 | 270.50 | 266.61 | 270.48 | 327,437 | +3.09(+1.16%) |
Jul 03, 2024 | 267.50 | 269.06 | 266.30 | 267.39 | 270,292 | -0.87(-0.32%) |
Jul 02, 2024 | 267.69 | 271.46 | 264.87 | 268.26 | 554,085 | +2.00(+0.75%) |