Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 289.17 | 291.03 | 285.90 | 287.05 | 34,781 | +0.83(+0.29%) |
Sep 25, 2024 | 293.30 | 296.45 | 284.83 | 286.22 | 51,551 | -6.77(-2.31%) |
Sep 24, 2024 | 295.00 | 298.01 | 292.72 | 292.99 | 37,079 | -1.57(-0.53%) |
Sep 23, 2024 | 288.46 | 294.70 | 286.53 | 294.56 | 40,776 | +3.98(+1.37%) |
Sep 20, 2024 | 288.50 | 290.63 | 284.68 | 290.58 | 32,901 | -0.35(-0.12%) |
Sep 19, 2024 | 293.67 | 293.67 | 288.17 | 290.93 | 17,248 | +2.73(+0.95%) |
Sep 18, 2024 | 290.42 | 292.10 | 287.30 | 288.20 | 18,222 | -1.06(-0.37%) |
Sep 17, 2024 | 285.00 | 289.55 | 282.90 | 289.26 | 69,230 | +4.78(+1.68%) |
Sep 16, 2024 | 283.80 | 284.48 | 282.69 | 284.48 | 29,483 | +1.69(+0.60%) |
Sep 13, 2024 | 277.82 | 282.88 | 277.82 | 282.79 | 22,054 | +4.86(+1.75%) |
Sep 12, 2024 | 272.81 | 278.96 | 270.08 | 277.93 | 36,882 | +8.64(+3.21%) |
Sep 11, 2024 | 263.85 | 269.29 | 262.24 | 269.29 | 57,345 | +7.32(+2.79%) |
Sep 10, 2024 | 263.47 | 263.47 | 260.04 | 261.97 | 34,116 | +0.16(+0.06%) |
Sep 09, 2024 | 260.15 | 264.96 | 260.00 | 261.81 | 51,261 | +3.71(+1.44%) |
Sep 06, 2024 | 264.12 | 265.93 | 257.07 | 258.10 | 58,948 | -7.43(-2.80%) |
Sep 05, 2024 | 264.14 | 267.91 | 262.56 | 265.53 | 37,515 | -0.51(-0.19%) |
Sep 04, 2024 | 262.50 | 272.81 | 262.50 | 266.04 | 38,256 | +1.43(+0.54%) |
Sep 03, 2024 | 268.42 | 268.91 | 263.98 | 264.61 | 47,891 | -4.78(-1.77%) |
Aug 30, 2024 | 272.00 | 272.42 | 267.73 | 269.39 | 44,332 | -0.81(-0.30%) |
Aug 29, 2024 | 269.24 | 272.23 | 265.04 | 270.20 | 57,084 | -1.80(-0.66%) |
Aug 28, 2024 | 267.26 | 278.86 | 267.26 | 272.00 | 63,423 | +6.27(+2.36%) |
Aug 27, 2024 | 271.16 | 272.67 | 264.65 | 265.73 | 35,859 | -8.26(-3.01%) |
Aug 26, 2024 | 275.00 | 276.27 | 273.11 | 273.99 | 28,851 | -1.59(-0.58%) |
Aug 23, 2024 | 272.40 | 276.33 | 271.71 | 275.58 | 24,260 | +5.58(+2.07%) |
Aug 22, 2024 | 275.32 | 275.32 | 269.54 | 270.00 | 24,758 | -5.31(-1.93%) |
Aug 21, 2024 | 279.89 | 279.89 | 270.50 | 275.31 | 59,821 | -3.84(-1.38%) |
Aug 20, 2024 | 284.14 | 285.03 | 278.57 | 279.15 | 15,826 | -5.36(-1.88%) |
Aug 19, 2024 | 283.00 | 284.51 | 281.85 | 284.51 | 57,583 | +2.05(+0.73%) |
Aug 16, 2024 | 281.84 | 283.88 | 279.08 | 282.46 | 22,713 | +2.09(+0.75%) |
Aug 15, 2024 | 279.75 | 283.34 | 279.62 | 280.37 | 24,998 | +0.62(+0.22%) |
Aug 14, 2024 | 275.00 | 279.75 | 274.69 | 279.75 | 25,378 | +4.53(+1.65%) |
Aug 13, 2024 | 267.41 | 275.35 | 267.41 | 275.22 | 46,479 | +5.99(+2.22%) |
Aug 12, 2024 | 270.00 | 273.95 | 268.27 | 269.23 | 40,261 | -2.54(-0.93%) |
Aug 09, 2024 | 276.00 | 276.00 | 271.04 | 271.77 | 50,472 | -4.62(-1.67%) |
Aug 08, 2024 | 272.67 | 277.52 | 272.00 | 276.39 | 17,192 | +5.38(+1.99%) |
Aug 07, 2024 | 275.98 | 276.73 | 269.93 | 271.01 | 28,981 | -1.28(-0.47%) |
Aug 06, 2024 | 272.06 | 274.99 | 271.31 | 272.29 | 46,004 | +0.96(+0.35%) |
Aug 05, 2024 | 269.85 | 276.05 | 268.09 | 271.33 | 43,325 | -7.38(-2.65%) |
Aug 02, 2024 | 289.15 | 289.15 | 276.61 | 278.71 | 33,118 | -13.86(-4.74%) |
Aug 01, 2024 | 303.01 | 306.54 | 292.57 | 292.57 | 16,351 | -7.92(-2.64%) |
Jul 31, 2024 | 296.53 | 306.72 | 296.53 | 300.49 | 20,483 | +3.42(+1.15%) |
Jul 30, 2024 | 296.00 | 298.19 | 293.64 | 297.07 | 14,000 | +0.94(+0.32%) |
Jul 29, 2024 | 303.13 | 303.13 | 295.19 | 296.13 | 57,979 | -7.97(-2.62%) |
Jul 26, 2024 | 306.31 | 306.50 | 300.95 | 304.10 | 24,222 | +0.93(+0.31%) |
Jul 25, 2024 | 305.47 | 307.77 | 302.93 | 303.17 | 37,384 | -6.76(-2.18%) |
Jul 24, 2024 | 318.03 | 318.03 | 308.37 | 309.93 | 18,943 | -3.92(-1.25%) |
Jul 23, 2024 | 315.16 | 316.38 | 309.04 | 313.85 | 28,292 | -3.62(-1.14%) |
Jul 22, 2024 | 304.84 | 317.47 | 304.84 | 317.47 | 36,777 | +10.04(+3.27%) |
Jul 19, 2024 | 305.80 | 309.52 | 301.07 | 307.43 | 39,816 | -0.57(-0.19%) |
Jul 18, 2024 | 310.51 | 313.93 | 307.08 | 308.00 | 38,581 | -4.25(-1.36%) |
Jul 17, 2024 | 313.42 | 313.42 | 309.61 | 312.25 | 26,646 | -3.63(-1.15%) |
Jul 16, 2024 | 308.30 | 315.88 | 308.30 | 315.88 | 16,301 | +5.79(+1.87%) |
Jul 15, 2024 | 313.40 | 315.05 | 307.28 | 310.09 | 23,023 | -4.76(-1.51%) |
Jul 12, 2024 | 309.34 | 316.82 | 309.34 | 314.85 | 23,012 | +4.51(+1.45%) |
Jul 11, 2024 | 310.14 | 312.34 | 307.06 | 310.34 | 17,549 | -2.63(-0.84%) |
Jul 10, 2024 | 305.57 | 312.97 | 304.23 | 312.97 | 19,801 | +9.46(+3.12%) |
Jul 09, 2024 | 301.80 | 305.45 | 301.80 | 303.51 | 31,642 | +2.81(+0.93%) |
Jul 08, 2024 | 296.84 | 301.95 | 295.12 | 300.70 | 43,317 | +5.06(+1.71%) |
Jul 05, 2024 | 301.94 | 301.94 | 294.60 | 295.64 | 28,584 | -3.80(-1.27%) |
Jul 03, 2024 | 298.23 | 304.38 | 296.30 | 299.44 | 57,901 | +3.59(+1.21%) |
Jul 02, 2024 | 300.55 | 304.49 | 291.41 | 295.85 | 71,772 | -5.35(-1.78%) |