Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 298.00 | 298.70 | 292.61 | 296.05 | 603,580 | -2.10(-0.70%) |
Sep 30, 2024 | 296.74 | 299.30 | 295.00 | 298.15 | 677,240 | +1.41(+0.48%) |
Sep 27, 2024 | 298.00 | 301.30 | 295.20 | 296.74 | 818,745 | +0.38(+0.13%) |
Sep 26, 2024 | 301.40 | 306.50 | 294.85 | 296.36 | 754,299 | -1.58(-0.53%) |
Sep 25, 2024 | 299.02 | 302.24 | 296.83 | 297.94 | 997,256 | -0.30(-0.10%) |
Sep 24, 2024 | 296.05 | 298.49 | 294.46 | 298.24 | 686,663 | +2.11(+0.71%) |
Sep 23, 2024 | 293.41 | 298.19 | 291.16 | 296.13 | 858,851 | +5.24(+1.80%) |
Sep 20, 2024 | 286.97 | 293.80 | 281.60 | 290.89 | 1,349,794 | +1.16(+0.40%) |
Sep 19, 2024 | 281.48 | 291.71 | 277.53 | 289.73 | 1,043,593 | +17.67(+6.49%) |
Sep 18, 2024 | 274.05 | 279.47 | 271.95 | 272.06 | 632,617 | -1.86(-0.68%) |
Sep 17, 2024 | 274.08 | 275.77 | 270.39 | 273.92 | 366,022 | +2.38(+0.88%) |
Sep 16, 2024 | 270.65 | 272.75 | 267.40 | 271.54 | 401,433 | +2.00(+0.74%) |
Sep 13, 2024 | 270.45 | 272.70 | 268.16 | 269.54 | 476,642 | +1.04(+0.39%) |
Sep 12, 2024 | 264.93 | 270.37 | 263.37 | 268.50 | 674,100 | +5.41(+2.06%) |
Sep 11, 2024 | 251.96 | 264.21 | 250.50 | 263.09 | 867,661 | +13.06(+5.22%) |
Sep 10, 2024 | 250.41 | 251.41 | 246.91 | 250.03 | 682,673 | -0.03(-0.01%) |
Sep 09, 2024 | 251.49 | 252.52 | 248.06 | 250.06 | 682,986 | +2.14(+0.86%) |
Sep 06, 2024 | 252.12 | 254.86 | 247.07 | 247.92 | 594,451 | -3.47(-1.38%) |
Sep 05, 2024 | 254.92 | 255.13 | 250.15 | 251.39 | 808,042 | -4.28(-1.67%) |
Sep 04, 2024 | 255.91 | 257.67 | 253.65 | 255.67 | 684,292 | -1.93(-0.75%) |
Sep 03, 2024 | 270.89 | 272.59 | 255.76 | 257.60 | 1,249,991 | -17.53(-6.37%) |
Aug 30, 2024 | 271.91 | 275.67 | 270.46 | 275.13 | 682,715 | +4.08(+1.51%) |
Aug 29, 2024 | 269.00 | 276.32 | 266.47 | 271.05 | 593,379 | +3.55(+1.33%) |
Aug 28, 2024 | 270.36 | 271.47 | 266.96 | 267.50 | 649,908 | -2.86(-1.06%) |
Aug 27, 2024 | 269.86 | 272.04 | 266.00 | 270.36 | 448,647 | -0.65(-0.24%) |
Aug 26, 2024 | 273.28 | 276.31 | 270.37 | 271.01 | 391,819 | -2.16(-0.79%) |
Aug 23, 2024 | 269.54 | 274.41 | 266.93 | 273.17 | 504,112 | +5.37(+2.01%) |
Aug 22, 2024 | 269.66 | 271.00 | 265.88 | 267.80 | 534,285 | -1.56(-0.58%) |
Aug 21, 2024 | 266.63 | 272.54 | 266.63 | 269.36 | 900,471 | +2.50(+0.94%) |
Aug 20, 2024 | 268.06 | 269.53 | 264.23 | 266.86 | 456,490 | -1.24(-0.46%) |
Aug 19, 2024 | 265.94 | 268.33 | 262.90 | 268.10 | 514,428 | +2.21(+0.83%) |
Aug 16, 2024 | 267.92 | 269.99 | 263.63 | 265.89 | 544,063 | -2.05(-0.77%) |
Aug 15, 2024 | 266.91 | 270.67 | 265.20 | 267.94 | 584,586 | +4.47(+1.70%) |
Aug 14, 2024 | 263.04 | 264.37 | 260.24 | 263.47 | 776,459 | +1.47(+0.56%) |
Aug 13, 2024 | 262.73 | 264.23 | 256.38 | 262.00 | 699,416 | +1.96(+0.75%) |
Aug 12, 2024 | 260.84 | 262.56 | 257.55 | 260.04 | 652,085 | +0.42(+0.16%) |
Aug 09, 2024 | 262.85 | 265.00 | 256.42 | 259.62 | 802,332 | -3.18(-1.21%) |
Aug 08, 2024 | 253.49 | 263.27 | 249.37 | 262.80 | 1,195,400 | +14.30(+5.75%) |
Aug 07, 2024 | 254.96 | 257.32 | 248.05 | 248.50 | 1,349,474 | +0.47(+0.19%) |
Aug 06, 2024 | 243.02 | 252.25 | 240.01 | 248.03 | 1,035,517 | +8.45(+3.53%) |
Aug 05, 2024 | 230.00 | 242.57 | 227.11 | 239.58 | 1,641,352 | -1.34(-0.56%) |
Aug 02, 2024 | 247.68 | 248.42 | 240.04 | 240.92 | 1,788,607 | -13.96(-5.48%) |