Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 311.98 | 311.98 | 304.93 | 305.22 | 154,928 | -5.16(-1.66%) |
Oct 17, 2024 | 310.68 | 311.60 | 307.08 | 310.38 | 104,237 | -0.47(-0.15%) |
Oct 16, 2024 | 305.93 | 312.61 | 305.93 | 310.85 | 133,782 | +7.15(+2.35%) |
Oct 15, 2024 | 302.84 | 307.05 | 302.62 | 303.70 | 149,292 | +0.46(+0.15%) |
Oct 14, 2024 | 300.33 | 303.79 | 298.43 | 303.24 | 80,521 | +2.09(+0.69%) |
Oct 11, 2024 | 294.70 | 302.24 | 294.70 | 301.15 | 101,046 | +7.85(+2.68%) |
Oct 10, 2024 | 289.77 | 294.07 | 287.75 | 293.30 | 129,846 | +1.23(+0.42%) |
Oct 09, 2024 | 292.98 | 293.81 | 290.95 | 292.07 | 92,392 | +0.41(+0.14%) |
Oct 08, 2024 | 293.56 | 295.00 | 291.48 | 291.66 | 68,108 | -2.68(-0.91%) |
Oct 07, 2024 | 288.76 | 295.71 | 288.76 | 294.34 | 70,157 | +3.80(+1.31%) |
Oct 04, 2024 | 291.25 | 293.07 | 288.72 | 290.54 | 85,839 | +3.05(+1.06%) |
Oct 03, 2024 | 284.97 | 288.38 | 284.20 | 287.49 | 59,759 | +0.49(+0.17%) |
Oct 02, 2024 | 286.41 | 287.84 | 284.12 | 287.00 | 71,541 | -0.51(-0.18%) |
Oct 01, 2024 | 288.87 | 289.36 | 284.84 | 287.51 | 87,126 | -2.44(-0.84%) |
Sep 30, 2024 | 288.86 | 290.96 | 287.70 | 289.95 | 77,842 | +0.90(+0.31%) |
Sep 27, 2024 | 290.36 | 291.96 | 286.88 | 289.05 | 101,852 | +0.51(+0.18%) |
Sep 26, 2024 | 286.76 | 289.33 | 286.45 | 288.54 | 92,119 | +4.26(+1.50%) |
Sep 25, 2024 | 287.30 | 287.30 | 284.08 | 284.28 | 80,875 | -1.65(-0.58%) |
Sep 24, 2024 | 288.39 | 289.40 | 284.55 | 285.93 | 74,245 | +0.04(+0.01%) |
Sep 23, 2024 | 282.72 | 285.93 | 280.97 | 285.89 | 79,367 | +4.39(+1.56%) |
Sep 20, 2024 | 282.58 | 283.48 | 278.27 | 281.50 | 217,533 | -2.25(-0.79%) |
Sep 19, 2024 | 283.47 | 285.12 | 280.11 | 283.75 | 85,969 | +4.83(+1.73%) |
Sep 18, 2024 | 278.88 | 284.10 | 276.02 | 278.92 | 99,472 | +0.37(+0.13%) |
Sep 17, 2024 | 279.46 | 281.67 | 276.63 | 278.55 | 81,086 | +1.69(+0.61%) |
Sep 16, 2024 | 273.92 | 279.04 | 273.92 | 276.86 | 128,074 | +2.94(+1.07%) |
Sep 13, 2024 | 274.32 | 275.92 | 271.65 | 273.92 | 68,084 | +2.31(+0.85%) |
Sep 12, 2024 | 268.46 | 271.62 | 267.52 | 271.61 | 123,102 | +3.37(+1.26%) |
Sep 11, 2024 | 266.53 | 268.28 | 263.11 | 268.23 | 88,644 | +1.52(+0.57%) |
Sep 10, 2024 | 266.29 | 267.62 | 264.07 | 266.71 | 72,695 | +0.32(+0.12%) |
Sep 09, 2024 | 265.47 | 270.19 | 265.31 | 266.40 | 109,775 | +0.68(+0.26%) |
Sep 06, 2024 | 265.86 | 269.66 | 264.33 | 265.72 | 113,184 | +1.14(+0.43%) |
Sep 05, 2024 | 271.26 | 271.26 | 264.57 | 264.58 | 169,134 | -6.86(-2.53%) |
Sep 04, 2024 | 274.15 | 274.97 | 268.94 | 271.44 | 126,605 | -4.63(-1.68%) |
Sep 03, 2024 | 281.79 | 281.79 | 275.43 | 276.07 | 95,196 | -9.10(-3.19%) |
Aug 30, 2024 | 281.21 | 285.48 | 276.56 | 285.17 | 122,292 | +2.53(+0.90%) |
Aug 29, 2024 | 283.12 | 285.62 | 282.15 | 282.63 | 60,969 | +1.33(+0.47%) |
Aug 28, 2024 | 284.89 | 284.89 | 280.43 | 281.31 | 74,842 | -4.12(-1.44%) |
Aug 27, 2024 | 285.80 | 285.81 | 282.55 | 285.43 | 49,702 | -1.18(-0.41%) |
Aug 26, 2024 | 290.32 | 290.32 | 284.83 | 286.60 | 62,927 | -1.73(-0.60%) |
Aug 23, 2024 | 284.36 | 288.87 | 284.14 | 288.33 | 54,419 | +5.53(+1.95%) |
Aug 22, 2024 | 283.48 | 284.88 | 281.11 | 282.80 | 114,992 | -1.61(-0.57%) |
Aug 21, 2024 | 282.08 | 284.44 | 279.81 | 284.41 | 41,862 | +4.09(+1.46%) |
Aug 20, 2024 | 282.63 | 282.97 | 279.10 | 280.32 | 56,575 | -2.50(-0.89%) |
Aug 19, 2024 | 281.84 | 282.83 | 281.10 | 282.82 | 68,399 | +1.89(+0.67%) |
Aug 16, 2024 | 283.85 | 288.40 | 280.08 | 280.94 | 70,403 | -2.10(-0.74%) |
Aug 15, 2024 | 285.90 | 288.40 | 281.83 | 283.03 | 65,822 | +1.38(+0.49%) |
Aug 14, 2024 | 279.91 | 282.25 | 278.88 | 281.65 | 109,352 | +1.79(+0.64%) |
Aug 13, 2024 | 278.57 | 281.18 | 277.70 | 279.87 | 75,046 | +1.74(+0.62%) |
Aug 12, 2024 | 279.27 | 280.45 | 277.90 | 278.13 | 96,882 | -1.84(-0.66%) |
Aug 09, 2024 | 282.65 | 283.39 | 278.53 | 279.97 | 111,736 | -1.49(-0.53%) |
Aug 08, 2024 | 278.33 | 283.17 | 277.29 | 281.45 | 72,082 | +4.67(+1.69%) |
Aug 07, 2024 | 282.13 | 284.96 | 276.55 | 276.78 | 142,262 | -1.39(-0.50%) |
Aug 06, 2024 | 278.31 | 283.11 | 277.35 | 278.17 | 204,616 | -0.10(-0.04%) |
Aug 05, 2024 | 275.95 | 281.36 | 272.35 | 278.27 | 133,790 | -7.56(-2.65%) |
Aug 02, 2024 | 287.23 | 288.53 | 283.10 | 285.84 | 92,582 | -5.75(-1.97%) |