Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 282.46 | 282.89 | 280.35 | 282.75 | 2,332,766 | +2.71(+0.97%) |
Oct 03, 2024 | 279.83 | 280.95 | 278.90 | 280.04 | 2,369,103 | -0.60(-0.21%) |
Oct 02, 2024 | 280.24 | 281.17 | 278.87 | 280.64 | 3,636,366 | +0.06(+0.02%) |
Oct 01, 2024 | 283.00 | 283.05 | 279.16 | 280.58 | 4,760,197 | -2.58(-0.91%) |
Sep 30, 2024 | 281.62 | 283.39 | 280.37 | 283.16 | 2,828,966 | +1.11(+0.39%) |
Sep 27, 2024 | 283.18 | 283.44 | 281.46 | 282.05 | 2,644,098 | -0.28(-0.10%) |
Sep 26, 2024 | 283.40 | 283.48 | 281.22 | 282.33 | 2,507,443 | +1.26(+0.45%) |
Sep 25, 2024 | 282.08 | 282.28 | 280.63 | 281.07 | 1,749,449 | -0.93(-0.33%) |
Sep 24, 2024 | 281.89 | 282.02 | 280.27 | 282.00 | 1,957,119 | +0.71(+0.25%) |
Sep 23, 2024 | 281.33 | 281.69 | 280.59 | 281.29 | 1,927,010 | +0.70(+0.25%) |
Sep 20, 2024 | 280.81 | 281.15 | 279.22 | 280.59 | 2,300,685 | -0.59(-0.21%) |
Sep 19, 2024 | 281.23 | 282.13 | 279.74 | 281.18 | 2,667,712 | +4.69(+1.69%) |
Sep 18, 2024 | 277.51 | 280.20 | 276.24 | 276.50 | 3,398,181 | -0.70(-0.25%) |
Sep 17, 2024 | 278.12 | 278.92 | 276.12 | 277.19 | 2,139,059 | +0.28(+0.10%) |
Sep 16, 2024 | 276.27 | 277.03 | 275.40 | 276.92 | 2,071,521 | +0.55(+0.20%) |
Sep 13, 2024 | 275.15 | 276.85 | 274.91 | 276.37 | 2,482,376 | +1.91(+0.70%) |
Sep 12, 2024 | 272.59 | 274.70 | 271.31 | 274.45 | 2,428,472 | +2.26(+0.83%) |
Sep 11, 2024 | 269.39 | 272.52 | 265.10 | 272.19 | 2,648,093 | +2.68(+0.99%) |
Sep 10, 2024 | 269.30 | 269.66 | 266.85 | 269.51 | 1,879,417 | +1.05(+0.39%) |
Sep 09, 2024 | 267.56 | 269.22 | 266.76 | 268.46 | 2,784,527 | +2.84(+1.07%) |
Sep 06, 2024 | 270.35 | 271.20 | 265.19 | 265.62 | 3,610,985 | -4.49(-1.66%) |
Sep 05, 2024 | 270.96 | 272.18 | 269.00 | 270.11 | 4,009,687 | -0.84(-0.31%) |
Sep 04, 2024 | 270.18 | 272.69 | 270.15 | 270.94 | 2,956,145 | -0.61(-0.22%) |
Sep 03, 2024 | 275.95 | 276.15 | 270.33 | 271.55 | 3,682,904 | -5.97(-2.15%) |
Aug 30, 2024 | 275.87 | 277.67 | 274.24 | 277.52 | 2,035,529 | +2.65(+0.96%) |
Aug 29, 2024 | 275.63 | 277.45 | 274.40 | 274.87 | 3,027,362 | +0.27(+0.10%) |
Aug 28, 2024 | 275.95 | 276.23 | 273.08 | 274.60 | 1,861,573 | -1.69(-0.61%) |
Aug 27, 2024 | 275.25 | 276.53 | 274.76 | 276.29 | 1,793,292 | +0.25(+0.09%) |
Aug 26, 2024 | 277.27 | 277.67 | 275.40 | 276.04 | 2,268,923 | -0.70(-0.25%) |
Aug 23, 2024 | 274.89 | 276.98 | 274.48 | 276.74 | 2,289,056 | +3.46(+1.27%) |
Aug 22, 2024 | 276.32 | 276.74 | 272.77 | 273.28 | 2,562,012 | -2.33(-0.85%) |
Aug 21, 2024 | 274.92 | 276.05 | 274.10 | 275.61 | 1,989,427 | +1.38(+0.50%) |
Aug 20, 2024 | 274.83 | 275.46 | 273.58 | 274.23 | 2,046,968 | -0.67(-0.24%) |
Aug 19, 2024 | 272.78 | 274.94 | 272.18 | 274.90 | 2,667,550 | +2.57(+0.94%) |
Aug 16, 2024 | 271.06 | 272.70 | 270.89 | 272.33 | 2,579,871 | +0.65(+0.24%) |
Aug 15, 2024 | 270.11 | 271.93 | 269.75 | 271.68 | 2,891,174 | +4.63(+1.73%) |
Aug 14, 2024 | 266.83 | 267.64 | 265.31 | 267.06 | 2,341,414 | +0.76(+0.28%) |
Aug 13, 2024 | 263.60 | 266.39 | 263.49 | 266.30 | 2,322,801 | +4.36(+1.66%) |
Aug 12, 2024 | 262.82 | 263.18 | 260.95 | 261.94 | 2,555,099 | -0.17(-0.06%) |
Aug 09, 2024 | 260.94 | 262.83 | 260.00 | 262.11 | 2,675,586 | +1.13(+0.43%) |
Aug 08, 2024 | 257.88 | 261.36 | 256.71 | 260.99 | 2,721,770 | +5.97(+2.34%) |
Aug 07, 2024 | 260.27 | 261.54 | 254.78 | 255.01 | 3,407,927 | -1.96(-0.76%) |
Aug 06, 2024 | 255.78 | 260.56 | 254.74 | 256.98 | 5,213,508 | +2.58(+1.01%) |
Aug 05, 2024 | 250.44 | 257.54 | 250.30 | 254.40 | 8,324,469 | -7.70(-2.94%) |
Aug 02, 2024 | 263.69 | 263.96 | 259.89 | 262.09 | 4,758,911 | -5.38(-2.01%) |