Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 280.78 | 280.78 | 274.86 | 279.12 | 35,984 | -3.64(-1.29%) |
Sep 30, 2024 | 282.62 | 286.29 | 282.62 | 282.76 | 39,207 | -2.56(-0.90%) |
Sep 27, 2024 | 287.54 | 291.14 | 282.91 | 285.32 | 33,864 | -1.73(-0.60%) |
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%) |