Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 283.08 | 283.08 | 278.12 | 280.28 | 306,424 | -3.72(-1.31%) |
Sep 30, 2024 | 282.65 | 285.07 | 281.15 | 284.00 | 448,475 | +0.58(+0.20%) |
Sep 27, 2024 | 284.56 | 286.28 | 282.55 | 283.42 | 340,848 | +1.70(+0.60%) |
Sep 26, 2024 | 283.66 | 284.53 | 280.62 | 281.72 | 419,769 | +1.34(+0.48%) |
Sep 25, 2024 | 283.53 | 283.53 | 280.01 | 280.38 | 176,007 | -3.19(-1.12%) |
Sep 24, 2024 | 283.58 | 283.94 | 280.71 | 283.57 | 242,341 | +0.79(+0.28%) |
Sep 23, 2024 | 285.31 | 285.90 | 281.74 | 282.78 | 269,408 | -1.23(-0.43%) |
Sep 20, 2024 | 285.91 | 285.91 | 283.24 | 284.01 | 369,614 | -1.76(-0.62%) |
Sep 19, 2024 | 286.43 | 287.49 | 283.02 | 285.77 | 715,507 | +6.09(+2.18%) |
Sep 18, 2024 | 279.06 | 286.52 | 278.36 | 279.68 | 598,547 | +0.00(+0.00%) |
Sep 17, 2024 | 279.70 | 282.60 | 278.29 | 279.68 | 703,757 | +2.05(+0.74%) |
Sep 16, 2024 | 277.79 | 278.95 | 275.94 | 277.63 | 517,568 | +0.40(+0.14%) |
Sep 13, 2024 | 273.87 | 277.93 | 273.36 | 277.23 | 263,773 | +6.71(+2.48%) |
Sep 12, 2024 | 268.55 | 272.17 | 266.49 | 270.52 | 299,973 | +3.39(+1.27%) |
Sep 11, 2024 | 264.03 | 267.47 | 260.90 | 267.13 | 194,909 | +1.92(+0.72%) |
Sep 10, 2024 | 265.81 | 266.72 | 262.24 | 265.21 | 254,385 | -0.54(-0.20%) |
Sep 09, 2024 | 265.07 | 267.92 | 264.15 | 265.75 | 369,519 | +2.01(+0.76%) |
Sep 06, 2024 | 269.82 | 271.10 | 262.78 | 263.74 | 283,553 | -5.54(-2.06%) |
Sep 05, 2024 | 271.24 | 271.92 | 268.00 | 269.28 | 314,933 | -1.88(-0.69%) |
Sep 04, 2024 | 269.67 | 273.74 | 268.40 | 271.16 | 193,975 | +0.06(+0.02%) |
Sep 03, 2024 | 279.20 | 280.41 | 270.61 | 271.10 | 352,098 | -9.71(-3.46%) |
Aug 30, 2024 | 280.20 | 281.34 | 277.42 | 280.81 | 327,452 | +1.76(+0.63%) |
Aug 29, 2024 | 278.92 | 282.15 | 277.29 | 279.05 | 244,562 | +2.25(+0.81%) |
Aug 28, 2024 | 278.29 | 279.58 | 275.76 | 276.80 | 393,008 | -2.69(-0.96%) |
Aug 27, 2024 | 279.50 | 280.30 | 278.30 | 279.49 | 225,832 | -1.72(-0.61%) |
Aug 26, 2024 | 283.22 | 283.73 | 280.86 | 281.21 | 260,310 | -0.01(-0.00%) |
Aug 23, 2024 | 275.92 | 282.04 | 275.27 | 281.22 | 548,661 | +7.59(+2.77%) |
Aug 22, 2024 | 277.27 | 277.88 | 273.17 | 273.63 | 246,774 | -3.05(-1.10%) |
Aug 21, 2024 | 274.58 | 276.94 | 272.82 | 276.68 | 413,136 | +4.04(+1.48%) |
Aug 20, 2024 | 275.00 | 275.38 | 271.55 | 272.64 | 304,501 | -2.78(-1.01%) |
Aug 19, 2024 | 272.03 | 275.49 | 272.03 | 275.42 | 537,011 | +3.52(+1.29%) |
Aug 16, 2024 | 271.18 | 273.57 | 270.45 | 271.90 | 283,774 | +0.31(+0.11%) |
Aug 15, 2024 | 270.54 | 272.90 | 269.05 | 271.59 | 585,311 | +6.99(+2.64%) |
Aug 14, 2024 | 267.67 | 267.73 | 263.61 | 264.60 | 384,610 | -1.89(-0.71%) |
Aug 13, 2024 | 264.32 | 267.05 | 262.85 | 266.49 | 978,360 | +4.20(+1.60%) |
Aug 12, 2024 | 264.26 | 264.51 | 260.95 | 262.29 | 268,551 | -1.45(-0.55%) |
Aug 09, 2024 | 263.87 | 264.80 | 261.97 | 263.74 | 368,960 | +0.55(+0.21%) |
Aug 08, 2024 | 259.87 | 263.59 | 257.86 | 263.19 | 491,258 | +6.79(+2.65%) |
Aug 07, 2024 | 265.08 | 265.08 | 255.83 | 256.40 | 568,512 | -4.34(-1.66%) |
Aug 06, 2024 | 259.17 | 264.31 | 256.32 | 260.74 | 898,804 | +3.63(+1.41%) |
Aug 05, 2024 | 250.03 | 260.28 | 248.19 | 257.11 | 654,132 | -8.03(-3.03%) |
Aug 02, 2024 | 265.37 | 267.12 | 262.55 | 265.14 | 647,905 | -10.01(-3.64%) |