Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 300.72 | 306.40 | 300.40 | 301.55 | 102,532 | +4.75(+1.60%) |
Sep 25, 2024 | 303.41 | 303.41 | 296.66 | 296.80 | 96,863 | -5.99(-1.98%) |
Sep 24, 2024 | 301.14 | 303.09 | 299.17 | 302.79 | 124,077 | +4.88(+1.64%) |
Sep 23, 2024 | 295.80 | 299.31 | 293.99 | 297.91 | 94,933 | +2.46(+0.83%) |
Sep 20, 2024 | 298.48 | 299.83 | 294.45 | 295.45 | 249,387 | -4.24(-1.41%) |
Sep 19, 2024 | 296.38 | 299.81 | 293.18 | 299.69 | 115,382 | +7.53(+2.58%) |
Sep 18, 2024 | 291.33 | 297.69 | 289.00 | 292.16 | 136,339 | +1.66(+0.57%) |
Sep 17, 2024 | 287.85 | 292.73 | 287.85 | 290.50 | 118,731 | +3.68(+1.28%) |
Sep 16, 2024 | 287.88 | 290.75 | 286.80 | 286.82 | 145,901 | -0.67(-0.23%) |
Sep 13, 2024 | 288.14 | 291.93 | 286.99 | 287.49 | 133,010 | +0.97(+0.34%) |
Sep 12, 2024 | 282.66 | 286.69 | 281.96 | 286.52 | 132,321 | +2.59(+0.91%) |
Sep 11, 2024 | 281.22 | 285.00 | 274.85 | 283.93 | 121,303 | +0.95(+0.34%) |
Sep 10, 2024 | 285.49 | 285.68 | 281.20 | 282.98 | 50,424 | -1.31(-0.46%) |
Sep 09, 2024 | 284.06 | 286.44 | 282.54 | 284.29 | 93,137 | +1.70(+0.60%) |
Sep 06, 2024 | 286.15 | 286.81 | 280.67 | 282.59 | 114,966 | -1.78(-0.63%) |
Sep 05, 2024 | 286.62 | 286.62 | 282.19 | 284.37 | 51,474 | -1.33(-0.47%) |
Sep 04, 2024 | 288.99 | 290.76 | 284.32 | 285.70 | 84,264 | -3.13(-1.08%) |
Sep 03, 2024 | 296.07 | 296.09 | 287.02 | 288.83 | 142,153 | -9.02(-3.03%) |
Aug 30, 2024 | 298.05 | 298.70 | 292.24 | 297.85 | 111,175 | +0.59(+0.20%) |
Aug 29, 2024 | 295.17 | 301.65 | 292.98 | 297.26 | 137,255 | +3.56(+1.21%) |
Aug 28, 2024 | 293.07 | 294.63 | 291.49 | 293.70 | 149,454 | +0.92(+0.31%) |
Aug 27, 2024 | 294.45 | 294.45 | 291.44 | 292.78 | 60,073 | -2.21(-0.75%) |
Aug 26, 2024 | 296.22 | 298.64 | 293.96 | 294.99 | 81,602 | +0.09(+0.03%) |
Aug 23, 2024 | 292.87 | 296.30 | 289.63 | 294.90 | 70,049 | +4.71(+1.62%) |
Aug 22, 2024 | 293.38 | 293.38 | 290.08 | 290.19 | 70,981 | -2.76(-0.94%) |
Aug 21, 2024 | 288.74 | 293.13 | 287.25 | 292.95 | 112,748 | +6.65(+2.32%) |
Aug 20, 2024 | 288.08 | 289.54 | 284.24 | 286.30 | 72,785 | -1.38(-0.48%) |
Aug 19, 2024 | 286.65 | 288.63 | 286.26 | 287.68 | 99,247 | +1.70(+0.59%) |
Aug 16, 2024 | 288.36 | 289.86 | 284.22 | 285.98 | 78,232 | -3.41(-1.18%) |
Aug 15, 2024 | 288.40 | 293.00 | 285.87 | 289.39 | 170,864 | +5.39(+1.90%) |
Aug 14, 2024 | 278.48 | 284.29 | 276.84 | 284.00 | 196,980 | +6.50(+2.34%) |
Aug 13, 2024 | 276.41 | 277.90 | 273.18 | 277.50 | 114,018 | +2.03(+0.74%) |
Aug 12, 2024 | 278.26 | 278.98 | 273.76 | 275.47 | 67,175 | -1.95(-0.70%) |
Aug 09, 2024 | 279.59 | 280.14 | 276.35 | 277.42 | 86,892 | -0.89(-0.32%) |
Aug 08, 2024 | 276.08 | 279.80 | 274.55 | 278.31 | 80,433 | +5.84(+2.14%) |
Aug 07, 2024 | 277.81 | 279.35 | 271.49 | 272.47 | 87,975 | -2.39(-0.87%) |
Aug 06, 2024 | 275.30 | 280.51 | 274.58 | 274.86 | 358,843 | +0.59(+0.22%) |
Aug 05, 2024 | 265.88 | 279.37 | 260.53 | 274.27 | 308,409 | -2.28(-0.82%) |
Aug 02, 2024 | 279.51 | 282.27 | 273.16 | 276.55 | 285,727 | -11.48(-3.99%) |
Aug 01, 2024 | 293.15 | 294.46 | 285.16 | 288.03 | 309,845 | -2.81(-0.97%) |
Jul 31, 2024 | 293.91 | 297.25 | 290.83 | 290.84 | 116,409 | -0.83(-0.28%) |
Jul 30, 2024 | 292.62 | 293.09 | 289.61 | 291.67 | 120,326 | +1.60(+0.55%) |
Jul 29, 2024 | 292.17 | 293.32 | 289.43 | 290.07 | 103,755 | -1.95(-0.67%) |
Jul 26, 2024 | 291.46 | 295.40 | 289.56 | 292.02 | 110,131 | +4.36(+1.52%) |
Jul 25, 2024 | 285.26 | 292.31 | 283.82 | 287.66 | 156,287 | +3.54(+1.25%) |
Jul 24, 2024 | 289.24 | 292.72 | 284.11 | 284.12 | 127,494 | -7.49(-2.57%) |
Jul 23, 2024 | 291.47 | 296.09 | 289.20 | 291.61 | 94,049 | -0.82(-0.28%) |
Jul 22, 2024 | 288.61 | 292.61 | 285.02 | 292.43 | 164,867 | +5.34(+1.86%) |
Jul 19, 2024 | 292.28 | 292.28 | 286.69 | 287.09 | 213,388 | -5.12(-1.75%) |
Jul 18, 2024 | 296.17 | 301.17 | 291.66 | 292.21 | 124,474 | -5.38(-1.81%) |
Jul 17, 2024 | 302.10 | 309.00 | 297.40 | 297.59 | 293,617 | -8.98(-2.93%) |
Jul 16, 2024 | 295.79 | 308.05 | 293.80 | 306.57 | 303,878 | +11.79(+4.00%) |
Jul 15, 2024 | 294.35 | 296.10 | 292.53 | 294.78 | 91,335 | +2.12(+0.72%) |
Jul 12, 2024 | 290.18 | 295.97 | 289.06 | 292.66 | 132,886 | +5.14(+1.79%) |
Jul 11, 2024 | 285.01 | 289.51 | 285.00 | 287.52 | 146,570 | +5.25(+1.86%) |
Jul 10, 2024 | 278.23 | 283.64 | 278.23 | 282.27 | 196,390 | +4.15(+1.49%) |
Jul 09, 2024 | 278.97 | 279.04 | 275.73 | 278.12 | 246,099 | +0.10(+0.04%) |
Jul 08, 2024 | 275.05 | 278.20 | 275.00 | 278.02 | 173,052 | +4.78(+1.75%) |
Jul 05, 2024 | 274.10 | 274.10 | 270.05 | 273.24 | 103,868 | -0.71(-0.26%) |
Jul 03, 2024 | 271.27 | 274.16 | 269.60 | 273.95 | 96,289 | +3.20(+1.18%) |
Jul 02, 2024 | 268.27 | 271.07 | 267.72 | 270.75 | 125,610 | +2.77(+1.03%) |