Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 292.00 | 292.00 | 288.23 | 289.25 | 738,646 | -1.51(-0.52%) |
Oct 17, 2024 | 291.51 | 292.84 | 288.45 | 290.76 | 908,300 | +1.24(+0.43%) |
Oct 16, 2024 | 285.84 | 290.20 | 285.50 | 289.52 | 1,004,881 | +1.95(+0.68%) |
Oct 15, 2024 | 290.70 | 292.97 | 286.73 | 287.57 | 931,976 | -2.14(-0.74%) |
Oct 14, 2024 | 288.63 | 290.47 | 287.40 | 289.71 | 735,921 | +1.80(+0.63%) |
Oct 11, 2024 | 287.34 | 288.45 | 284.78 | 287.91 | 749,335 | +2.21(+0.77%) |
Oct 10, 2024 | 296.81 | 297.76 | 283.62 | 285.70 | 1,504,470 | -9.24(-3.13%) |
Oct 09, 2024 | 291.45 | 295.54 | 291.34 | 294.94 | 1,081,370 | +1.78(+0.61%) |
Oct 08, 2024 | 289.15 | 294.32 | 288.67 | 293.16 | 1,219,913 | +6.26(+2.18%) |
Oct 07, 2024 | 288.97 | 290.35 | 284.39 | 286.90 | 1,376,053 | -2.72(-0.94%) |
Oct 04, 2024 | 286.07 | 290.05 | 284.95 | 289.62 | 828,408 | +3.56(+1.24%) |
Oct 03, 2024 | 286.84 | 287.39 | 284.80 | 286.06 | 947,023 | +0.15(+0.05%) |
Oct 02, 2024 | 285.22 | 286.29 | 284.04 | 285.91 | 1,336,082 | -0.39(-0.14%) |
Oct 01, 2024 | 281.65 | 286.45 | 281.12 | 286.30 | 1,083,062 | +4.93(+1.75%) |
Sep 30, 2024 | 280.15 | 281.93 | 278.19 | 281.37 | 851,880 | +1.92(+0.69%) |
Sep 27, 2024 | 277.50 | 280.66 | 277.50 | 279.45 | 740,367 | +1.46(+0.53%) |
Sep 26, 2024 | 280.22 | 281.21 | 277.35 | 277.99 | 1,211,050 | -2.76(-0.98%) |
Sep 25, 2024 | 280.96 | 282.41 | 278.90 | 280.75 | 896,890 | +1.42(+0.51%) |
Sep 24, 2024 | 282.03 | 282.68 | 278.19 | 279.33 | 759,158 | -2.70(-0.96%) |
Sep 23, 2024 | 278.22 | 282.76 | 276.70 | 282.03 | 1,459,263 | +5.97(+2.16%) |
Sep 20, 2024 | 279.61 | 281.13 | 274.25 | 276.06 | 2,482,774 | -6.14(-2.18%) |
Sep 19, 2024 | 291.16 | 292.02 | 281.82 | 282.20 | 1,530,915 | -8.98(-3.08%) |
Sep 18, 2024 | 296.99 | 297.11 | 290.17 | 291.18 | 685,607 | -4.76(-1.61%) |
Sep 17, 2024 | 299.02 | 300.94 | 294.48 | 295.94 | 556,276 | -3.61(-1.21%) |
Sep 16, 2024 | 299.00 | 301.04 | 298.64 | 299.55 | 541,529 | +2.16(+0.73%) |
Sep 13, 2024 | 296.60 | 298.17 | 294.41 | 297.39 | 400,558 | +0.79(+0.27%) |
Sep 12, 2024 | 293.98 | 297.17 | 293.10 | 296.60 | 410,456 | +1.95(+0.66%) |
Sep 11, 2024 | 297.78 | 297.87 | 289.40 | 294.65 | 582,512 | -4.17(-1.40%) |
Sep 10, 2024 | 299.25 | 300.66 | 297.28 | 298.82 | 742,288 | -0.12(-0.04%) |
Sep 09, 2024 | 295.70 | 299.90 | 294.85 | 298.94 | 839,624 | +4.75(+1.61%) |
Sep 06, 2024 | 295.01 | 296.75 | 293.59 | 294.19 | 671,525 | -0.76(-0.26%) |
Sep 05, 2024 | 297.62 | 297.62 | 292.56 | 294.95 | 528,404 | -2.20(-0.74%) |
Sep 04, 2024 | 294.71 | 297.63 | 294.26 | 297.15 | 716,035 | +3.25(+1.11%) |
Sep 03, 2024 | 292.31 | 295.50 | 291.97 | 293.89 | 752,744 | +1.92(+0.66%) |
Aug 30, 2024 | 291.25 | 292.54 | 288.35 | 291.98 | 1,407,890 | +1.10(+0.38%) |
Aug 29, 2024 | 291.03 | 293.11 | 289.42 | 290.88 | 375,726 | +0.60(+0.21%) |
Aug 28, 2024 | 290.15 | 293.40 | 289.58 | 290.28 | 610,096 | +0.81(+0.28%) |
Aug 27, 2024 | 286.99 | 290.41 | 286.64 | 289.47 | 818,636 | +3.27(+1.14%) |
Aug 26, 2024 | 287.85 | 288.50 | 285.77 | 286.20 | 653,440 | -1.05(-0.36%) |
Aug 23, 2024 | 292.13 | 292.17 | 285.45 | 287.25 | 432,495 | -3.98(-1.37%) |
Aug 22, 2024 | 289.15 | 291.51 | 289.12 | 291.23 | 403,775 | +2.31(+0.80%) |
Aug 21, 2024 | 287.67 | 289.61 | 286.67 | 288.92 | 363,316 | +1.26(+0.44%) |
Aug 20, 2024 | 286.67 | 288.77 | 285.91 | 287.67 | 515,397 | +1.70(+0.59%) |
Aug 19, 2024 | 283.92 | 287.33 | 283.92 | 285.97 | 492,597 | +1.47(+0.52%) |
Aug 16, 2024 | 284.70 | 285.20 | 283.28 | 284.50 | 776,436 | +0.68(+0.24%) |
Aug 15, 2024 | 284.21 | 285.87 | 282.69 | 283.82 | 419,454 | -0.30(-0.11%) |
Aug 14, 2024 | 281.35 | 284.62 | 281.19 | 284.12 | 664,479 | +3.48(+1.24%) |
Aug 13, 2024 | 282.33 | 282.56 | 280.02 | 280.64 | 476,960 | -0.39(-0.14%) |
Aug 12, 2024 | 282.43 | 283.54 | 280.10 | 281.03 | 615,956 | -1.15(-0.41%) |
Aug 09, 2024 | 283.16 | 283.41 | 280.49 | 282.18 | 802,346 | -0.09(-0.03%) |
Aug 08, 2024 | 280.68 | 283.50 | 280.11 | 282.27 | 956,962 | +1.20(+0.43%) |
Aug 07, 2024 | 281.43 | 286.32 | 280.56 | 281.07 | 967,634 | +0.39(+0.14%) |
Aug 06, 2024 | 278.40 | 284.14 | 277.90 | 280.68 | 774,092 | +2.92(+1.05%) |
Aug 05, 2024 | 285.85 | 286.91 | 277.41 | 277.75 | 1,400,374 | -8.80(-3.07%) |
Aug 02, 2024 | 288.45 | 289.72 | 282.60 | 286.56 | 920,658 | +0.02(+0.01%) |