Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 279.97 | 281.88 | 279.86 | 281.76 | 151,141 | +2.49(+0.89%) |
Oct 10, 2024 | 280.21 | 280.21 | 278.47 | 279.27 | 239,014 | -0.94(-0.34%) |
Oct 09, 2024 | 278.17 | 280.39 | 277.37 | 280.21 | 174,595 | +2.38(+0.86%) |
Oct 08, 2024 | 276.99 | 278.10 | 276.95 | 277.83 | 114,033 | +1.47(+0.53%) |
Oct 07, 2024 | 277.89 | 278.32 | 275.75 | 276.36 | 93,118 | -1.45(-0.52%) |
Oct 04, 2024 | 277.85 | 278.36 | 276.40 | 277.81 | 122,536 | +0.47(+0.17%) |
Oct 03, 2024 | 279.27 | 279.27 | 277.00 | 277.34 | 135,028 | -2.75(-0.98%) |
Oct 02, 2024 | 280.12 | 280.74 | 277.89 | 280.09 | 149,099 | -0.27(-0.10%) |
Oct 01, 2024 | 282.54 | 282.54 | 279.18 | 280.36 | 245,192 | -1.84(-0.65%) |
Sep 30, 2024 | 280.30 | 282.25 | 279.68 | 282.20 | 149,269 | +1.91(+0.68%) |
Sep 27, 2024 | 281.00 | 282.42 | 280.29 | 280.29 | 154,047 | -0.19(-0.07%) |
Sep 26, 2024 | 279.60 | 280.64 | 279.22 | 280.48 | 110,820 | +1.06(+0.38%) |
Sep 25, 2024 | 282.98 | 283.11 | 279.30 | 279.43 | 231,762 | -2.80(-0.99%) |
Sep 24, 2024 | 282.80 | 282.80 | 281.34 | 282.23 | 106,997 | -0.70(-0.25%) |
Sep 23, 2024 | 284.48 | 284.67 | 282.50 | 282.92 | 225,744 | -0.97(-0.34%) |
Sep 20, 2024 | 284.52 | 285.06 | 283.37 | 283.89 | 116,106 | -1.37(-0.48%) |
Sep 19, 2024 | 286.50 | 286.50 | 284.56 | 285.26 | 125,466 | +1.61(+0.57%) |
Sep 18, 2024 | 284.14 | 286.55 | 282.69 | 283.65 | 170,328 | -0.53(-0.19%) |
Sep 17, 2024 | 286.67 | 286.67 | 283.08 | 284.18 | 80,483 | -2.49(-0.87%) |
Sep 16, 2024 | 286.39 | 287.48 | 285.81 | 286.67 | 101,420 | +1.71(+0.60%) |
Sep 13, 2024 | 284.24 | 285.76 | 284.18 | 284.95 | 93,484 | +0.88(+0.31%) |
Sep 12, 2024 | 283.06 | 284.16 | 280.26 | 284.08 | 182,031 | +1.43(+0.51%) |
Sep 11, 2024 | 282.43 | 283.11 | 278.57 | 282.64 | 188,733 | -0.68(-0.24%) |
Sep 10, 2024 | 282.51 | 283.46 | 281.33 | 283.32 | 117,212 | +1.16(+0.41%) |
Sep 09, 2024 | 280.89 | 283.25 | 280.30 | 282.17 | 109,675 | +1.94(+0.69%) |
Sep 06, 2024 | 282.53 | 283.74 | 279.57 | 280.22 | 243,883 | -1.44(-0.51%) |
Sep 05, 2024 | 285.24 | 285.24 | 280.57 | 281.67 | 99,810 | -3.63(-1.27%) |
Sep 04, 2024 | 285.41 | 286.37 | 283.98 | 285.30 | 91,289 | -0.46(-0.16%) |
Sep 03, 2024 | 286.43 | 287.94 | 284.89 | 285.76 | 209,324 | -1.14(-0.40%) |
Aug 30, 2024 | 285.51 | 287.07 | 283.89 | 286.91 | 131,323 | +1.62(+0.57%) |
Aug 29, 2024 | 285.48 | 286.60 | 284.03 | 285.28 | 92,720 | +1.06(+0.37%) |
Aug 28, 2024 | 283.92 | 285.55 | 283.06 | 284.23 | 75,264 | -0.09(-0.03%) |
Aug 27, 2024 | 283.97 | 284.70 | 283.10 | 284.32 | 85,198 | +0.54(+0.19%) |
Aug 26, 2024 | 284.60 | 285.14 | 283.62 | 283.78 | 110,360 | -0.44(-0.15%) |
Aug 23, 2024 | 283.08 | 284.25 | 282.67 | 284.22 | 73,391 | +1.81(+0.64%) |
Aug 22, 2024 | 283.50 | 283.82 | 281.17 | 282.40 | 200,555 | -0.36(-0.13%) |
Aug 21, 2024 | 282.60 | 283.15 | 281.45 | 282.76 | 84,207 | +1.05(+0.37%) |
Aug 20, 2024 | 281.58 | 283.14 | 281.21 | 281.72 | 312,743 | +0.74(+0.26%) |
Aug 19, 2024 | 278.84 | 281.00 | 278.79 | 280.98 | 97,945 | +2.20(+0.79%) |
Aug 16, 2024 | 278.36 | 279.24 | 277.61 | 278.78 | 78,462 | +0.16(+0.06%) |
Aug 15, 2024 | 277.84 | 278.65 | 276.76 | 278.62 | 145,529 | +2.36(+0.85%) |
Aug 14, 2024 | 275.70 | 276.69 | 275.18 | 276.26 | 106,813 | +0.62(+0.22%) |
Aug 13, 2024 | 273.40 | 276.06 | 273.26 | 275.64 | 98,333 | +3.27(+1.20%) |
Aug 12, 2024 | 274.10 | 274.10 | 271.70 | 272.38 | 89,879 | -0.96(-0.35%) |
Aug 09, 2024 | 272.64 | 274.13 | 272.25 | 273.33 | 109,879 | +1.23(+0.45%) |
Aug 08, 2024 | 270.20 | 272.36 | 269.22 | 272.11 | 118,016 | +5.93(+2.23%) |
Aug 07, 2024 | 269.51 | 270.27 | 265.36 | 266.18 | 146,667 | -2.83(-1.05%) |
Aug 06, 2024 | 268.97 | 272.37 | 267.88 | 269.01 | 206,618 | +1.18(+0.44%) |
Aug 05, 2024 | 268.90 | 270.30 | 266.17 | 267.84 | 363,187 | -6.93(-2.52%) |
Aug 02, 2024 | 275.52 | 276.27 | 270.92 | 274.77 | 525,994 | -1.29(-0.47%) |