Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 282.69 | 284.06 | 278.68 | 282.57 | 116,473 | -1.24(-0.44%) |
Sep 30, 2024 | 280.10 | 283.81 | 278.45 | 283.81 | 76,053 | +1.82(+0.65%) |
Sep 27, 2024 | 282.43 | 286.06 | 280.46 | 281.99 | 79,331 | +1.66(+0.59%) |
Sep 26, 2024 | 285.02 | 285.72 | 279.95 | 280.33 | 65,079 | -3.25(-1.15%) |
Sep 25, 2024 | 285.41 | 286.63 | 282.87 | 283.58 | 85,864 | -3.40(-1.18%) |
Sep 24, 2024 | 288.06 | 288.06 | 283.98 | 286.98 | 60,338 | -0.53(-0.18%) |
Sep 23, 2024 | 288.03 | 289.02 | 284.77 | 287.51 | 78,183 | +0.52(+0.18%) |
Sep 20, 2024 | 287.90 | 287.90 | 282.63 | 286.99 | 271,889 | +3.17(+1.12%) |
Sep 19, 2024 | 283.49 | 286.23 | 280.71 | 283.82 | 124,916 | +8.45(+3.07%) |
Sep 18, 2024 | 274.21 | 282.75 | 272.82 | 275.37 | 128,116 | +1.16(+0.42%) |
Sep 17, 2024 | 274.65 | 279.00 | 273.84 | 274.21 | 60,210 | +2.77(+1.02%) |
Sep 16, 2024 | 269.08 | 273.45 | 268.94 | 271.44 | 79,444 | +3.80(+1.42%) |
Sep 13, 2024 | 264.84 | 269.34 | 264.41 | 267.64 | 77,888 | +6.57(+2.52%) |
Sep 12, 2024 | 257.47 | 262.19 | 255.38 | 261.07 | 72,555 | +5.49(+2.15%) |
Sep 11, 2024 | 256.49 | 258.12 | 251.15 | 255.58 | 103,834 | -3.16(-1.22%) |
Sep 10, 2024 | 262.69 | 263.00 | 255.05 | 258.74 | 132,227 | -2.83(-1.08%) |
Sep 09, 2024 | 259.44 | 266.15 | 259.44 | 261.57 | 123,200 | +2.28(+0.88%) |
Sep 06, 2024 | 266.14 | 267.21 | 257.69 | 259.29 | 95,978 | -5.63(-2.13%) |
Sep 05, 2024 | 263.38 | 266.76 | 261.24 | 264.92 | 85,738 | +2.96(+1.13%) |
Sep 04, 2024 | 261.00 | 265.26 | 260.33 | 261.96 | 65,529 | -0.49(-0.19%) |
Sep 03, 2024 | 269.74 | 269.74 | 259.81 | 262.45 | 165,208 | -10.25(-3.76%) |
Aug 30, 2024 | 268.38 | 272.80 | 267.39 | 272.70 | 111,443 | +4.35(+1.62%) |
Aug 29, 2024 | 270.49 | 271.95 | 267.33 | 268.35 | 73,645 | +0.33(+0.12%) |
Aug 28, 2024 | 268.30 | 272.02 | 265.88 | 268.02 | 54,898 | -1.87(-0.69%) |
Aug 27, 2024 | 270.54 | 271.96 | 268.77 | 269.89 | 65,720 | -2.06(-0.76%) |
Aug 26, 2024 | 275.71 | 275.73 | 270.97 | 271.95 | 87,338 | -2.00(-0.73%) |
Aug 23, 2024 | 266.99 | 277.10 | 266.99 | 273.95 | 76,989 | +8.62(+3.25%) |
Aug 22, 2024 | 264.95 | 266.78 | 263.38 | 265.33 | 51,605 | +0.37(+0.14%) |
Aug 21, 2024 | 265.78 | 266.06 | 262.97 | 264.96 | 63,686 | +1.55(+0.59%) |
Aug 20, 2024 | 268.88 | 268.88 | 262.88 | 263.41 | 81,293 | -5.99(-2.22%) |
Aug 19, 2024 | 266.42 | 269.64 | 263.55 | 269.40 | 94,463 | +1.39(+0.52%) |
Aug 16, 2024 | 267.90 | 272.31 | 267.20 | 268.01 | 93,156 | +0.30(+0.11%) |
Aug 15, 2024 | 267.65 | 268.38 | 264.50 | 267.71 | 124,794 | +5.92(+2.26%) |
Aug 14, 2024 | 258.26 | 261.79 | 256.49 | 261.79 | 120,175 | +5.20(+2.03%) |
Aug 13, 2024 | 256.04 | 258.12 | 253.91 | 256.59 | 80,286 | +2.41(+0.95%) |
Aug 12, 2024 | 257.46 | 257.48 | 253.51 | 254.18 | 114,511 | -4.61(-1.78%) |
Aug 09, 2024 | 256.31 | 261.67 | 255.26 | 258.79 | 164,710 | +3.69(+1.45%) |
Aug 08, 2024 | 245.94 | 255.59 | 243.78 | 255.10 | 150,172 | +12.94(+5.34%) |
Aug 07, 2024 | 246.19 | 248.17 | 241.09 | 242.16 | 184,361 | -0.90(-0.37%) |
Aug 06, 2024 | 240.53 | 246.36 | 237.66 | 243.06 | 97,768 | +4.58(+1.92%) |
Aug 05, 2024 | 229.78 | 240.13 | 222.50 | 238.48 | 299,627 | -6.06(-2.48%) |
Aug 02, 2024 | 256.91 | 260.92 | 236.19 | 244.54 | 320,962 | -17.57(-6.70%) |