Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 293.16 | 294.11 | 289.76 | 290.62 | 1,064,885 | -1.51(-0.52%) |
Sep 25, 2024 | 300.00 | 300.15 | 291.00 | 292.13 | 797,046 | -8.20(-2.73%) |
Sep 24, 2024 | 298.12 | 301.60 | 296.79 | 300.33 | 1,025,543 | +0.85(+0.28%) |
Sep 23, 2024 | 300.42 | 300.98 | 297.44 | 299.48 | 952,300 | +0.39(+0.13%) |
Sep 20, 2024 | 300.46 | 301.47 | 297.62 | 299.09 | 3,150,939 | -3.10(-1.03%) |
Sep 19, 2024 | 305.30 | 307.08 | 301.10 | 302.19 | 1,833,101 | +4.62(+1.55%) |
Sep 18, 2024 | 298.29 | 301.55 | 295.72 | 297.57 | 1,230,616 | -0.24(-0.08%) |
Sep 17, 2024 | 305.30 | 306.93 | 297.60 | 297.81 | 1,368,166 | -6.30(-2.07%) |
Sep 16, 2024 | 308.00 | 309.63 | 303.96 | 304.11 | 816,488 | -2.64(-0.86%) |
Sep 13, 2024 | 299.20 | 307.02 | 299.20 | 306.75 | 727,551 | +8.98(+3.02%) |
Sep 12, 2024 | 298.45 | 299.31 | 294.94 | 297.77 | 531,681 | -0.22(-0.07%) |
Sep 11, 2024 | 296.07 | 298.27 | 288.85 | 297.99 | 593,867 | +0.43(+0.14%) |
Sep 10, 2024 | 298.09 | 299.18 | 295.07 | 297.56 | 909,365 | +0.17(+0.06%) |
Sep 09, 2024 | 294.78 | 300.44 | 293.77 | 297.39 | 825,626 | +5.31(+1.82%) |
Sep 06, 2024 | 297.05 | 299.08 | 291.47 | 292.08 | 1,344,526 | -4.51(-1.52%) |
Sep 05, 2024 | 302.61 | 302.84 | 295.90 | 296.59 | 891,941 | -5.85(-1.93%) |
Sep 04, 2024 | 302.52 | 302.99 | 300.36 | 302.44 | 791,612 | -0.21(-0.07%) |
Sep 03, 2024 | 305.25 | 308.54 | 299.37 | 302.65 | 555,460 | -4.48(-1.46%) |
Aug 30, 2024 | 305.58 | 307.32 | 300.87 | 307.13 | 798,014 | +3.30(+1.09%) |
Aug 29, 2024 | 303.70 | 306.31 | 300.67 | 303.83 | 520,249 | +0.21(+0.07%) |
Aug 28, 2024 | 303.00 | 307.69 | 300.60 | 303.62 | 611,405 | +0.38(+0.13%) |
Aug 27, 2024 | 300.43 | 304.37 | 300.43 | 303.24 | 442,350 | +1.29(+0.43%) |
Aug 26, 2024 | 303.01 | 306.88 | 301.05 | 301.95 | 485,534 | -0.22(-0.07%) |
Aug 23, 2024 | 297.34 | 303.88 | 295.11 | 302.17 | 479,845 | +5.72(+1.93%) |
Aug 22, 2024 | 298.69 | 298.69 | 293.52 | 296.45 | 607,445 | -1.94(-0.65%) |
Aug 21, 2024 | 296.88 | 298.43 | 292.36 | 298.39 | 791,313 | +1.81(+0.61%) |
Aug 20, 2024 | 295.65 | 296.89 | 292.35 | 296.58 | 442,699 | +1.51(+0.51%) |
Aug 19, 2024 | 292.28 | 295.66 | 290.98 | 295.07 | 504,383 | +2.80(+0.96%) |
Aug 16, 2024 | 293.27 | 293.34 | 290.01 | 292.27 | 941,071 | -1.27(-0.43%) |
Aug 15, 2024 | 297.29 | 298.58 | 290.88 | 293.54 | 934,084 | -2.84(-0.96%) |
Aug 14, 2024 | 292.17 | 296.79 | 289.84 | 296.38 | 624,184 | +4.00(+1.37%) |
Aug 13, 2024 | 286.25 | 293.13 | 284.00 | 292.38 | 955,606 | +8.79(+3.10%) |
Aug 12, 2024 | 279.28 | 284.17 | 278.90 | 283.59 | 746,585 | +5.16(+1.85%) |
Aug 09, 2024 | 280.54 | 281.24 | 277.35 | 278.43 | 1,060,233 | -2.30(-0.82%) |
Aug 08, 2024 | 277.13 | 281.43 | 276.78 | 280.73 | 974,991 | +4.67(+1.69%) |
Aug 07, 2024 | 283.13 | 285.32 | 275.58 | 276.06 | 981,384 | -3.84(-1.37%) |
Aug 06, 2024 | 279.23 | 286.19 | 276.72 | 279.90 | 1,128,191 | +1.43(+0.51%) |
Aug 05, 2024 | 279.39 | 288.24 | 274.66 | 278.47 | 1,688,144 | -6.16(-2.16%) |
Aug 02, 2024 | 277.88 | 287.14 | 277.67 | 284.63 | 1,465,782 | +2.53(+0.90%) |
Aug 01, 2024 | 278.60 | 284.71 | 276.76 | 282.10 | 846,711 | +2.73(+0.98%) |
Jul 31, 2024 | 280.00 | 282.50 | 276.30 | 279.37 | 604,718 | +1.10(+0.40%) |
Jul 30, 2024 | 276.99 | 280.27 | 272.70 | 278.27 | 627,686 | +4.34(+1.58%) |
Jul 29, 2024 | 272.44 | 276.27 | 271.11 | 273.93 | 610,874 | +2.19(+0.81%) |
Jul 26, 2024 | 270.73 | 272.32 | 266.76 | 271.74 | 615,529 | +4.21(+1.57%) |
Jul 25, 2024 | 263.05 | 273.68 | 262.69 | 267.53 | 649,552 | +6.64(+2.55%) |
Jul 24, 2024 | 263.72 | 265.52 | 260.11 | 260.89 | 641,383 | -4.10(-1.55%) |
Jul 23, 2024 | 269.00 | 269.75 | 264.36 | 264.99 | 510,328 | -4.63(-1.72%) |
Jul 22, 2024 | 262.90 | 270.25 | 260.45 | 269.62 | 796,180 | +9.32(+3.58%) |
Jul 19, 2024 | 264.67 | 268.62 | 259.88 | 260.30 | 1,301,034 | -3.89(-1.47%) |
Jul 18, 2024 | 264.54 | 276.69 | 261.14 | 264.19 | 1,335,191 | +4.94(+1.91%) |
Jul 17, 2024 | 263.37 | 264.70 | 259.18 | 259.25 | 940,943 | -5.35(-2.02%) |
Jul 16, 2024 | 260.00 | 264.82 | 258.04 | 264.60 | 651,204 | +5.63(+2.17%) |
Jul 15, 2024 | 258.86 | 262.62 | 257.45 | 258.97 | 586,461 | +1.00(+0.39%) |
Jul 12, 2024 | 254.80 | 260.29 | 252.38 | 257.97 | 640,520 | +5.08(+2.01%) |
Jul 11, 2024 | 243.93 | 253.19 | 243.58 | 252.89 | 886,736 | +13.03(+5.43%) |
Jul 10, 2024 | 240.92 | 241.43 | 237.55 | 239.86 | 747,201 | -0.40(-0.17%) |
Jul 09, 2024 | 242.54 | 242.54 | 238.21 | 240.26 | 467,900 | -1.04(-0.43%) |
Jul 08, 2024 | 243.00 | 243.70 | 238.47 | 241.30 | 483,657 | -0.94(-0.39%) |
Jul 05, 2024 | 238.02 | 242.31 | 237.78 | 242.24 | 343,897 | +1.83(+0.76%) |
Jul 03, 2024 | 240.48 | 243.58 | 239.03 | 240.41 | 312,956 | +0.45(+0.19%) |
Jul 02, 2024 | 238.09 | 240.17 | 236.40 | 239.96 | 544,412 | +3.54(+1.50%) |