Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 287.83 | 293.57 | 286.45 | 292.12 | 1,768,612 | +3.73(+1.29%) |
Sep 30, 2024 | 289.13 | 289.23 | 285.27 | 288.39 | 1,176,579 | -1.18(-0.41%) |
Sep 27, 2024 | 289.39 | 290.34 | 288.34 | 289.57 | 865,524 | -0.27(-0.09%) |
Sep 26, 2024 | 288.11 | 290.85 | 287.20 | 289.84 | 1,025,583 | -0.49(-0.17%) |
Sep 25, 2024 | 291.50 | 291.80 | 289.31 | 290.33 | 1,108,656 | +0.57(+0.20%) |
Sep 24, 2024 | 292.05 | 292.11 | 289.07 | 289.76 | 1,868,776 | -2.35(-0.80%) |
Sep 23, 2024 | 290.48 | 292.94 | 290.46 | 292.11 | 1,470,228 | +1.45(+0.50%) |
Sep 20, 2024 | 290.33 | 291.97 | 288.00 | 290.66 | 9,796,665 | +0.08(+0.03%) |
Sep 19, 2024 | 289.79 | 291.30 | 285.72 | 290.58 | 1,789,442 | +1.40(+0.48%) |
Sep 18, 2024 | 291.19 | 291.19 | 287.54 | 289.18 | 1,559,293 | -1.60(-0.55%) |
Sep 17, 2024 | 291.00 | 291.78 | 289.15 | 290.78 | 1,308,516 | -0.54(-0.19%) |
Sep 16, 2024 | 290.71 | 293.21 | 290.00 | 291.32 | 1,265,048 | +2.45(+0.85%) |
Sep 13, 2024 | 288.15 | 290.74 | 287.04 | 288.87 | 1,309,757 | +0.31(+0.11%) |
Sep 12, 2024 | 284.05 | 288.80 | 283.73 | 288.56 | 1,476,560 | +4.22(+1.48%) |
Sep 11, 2024 | 290.69 | 290.69 | 282.63 | 284.34 | 1,803,135 | -6.69(-2.30%) |
Sep 10, 2024 | 293.28 | 294.18 | 289.30 | 291.03 | 1,178,521 | -1.17(-0.40%) |
Sep 09, 2024 | 288.20 | 293.27 | 285.92 | 292.20 | 1,892,300 | +4.70(+1.63%) |
Sep 06, 2024 | 286.90 | 288.90 | 285.59 | 287.50 | 1,722,892 | +0.17(+0.06%) |
Sep 05, 2024 | 292.63 | 293.12 | 285.28 | 287.33 | 1,824,893 | -3.61(-1.24%) |
Sep 04, 2024 | 288.57 | 291.64 | 287.70 | 290.94 | 2,234,085 | +4.24(+1.48%) |
Sep 03, 2024 | 285.08 | 288.51 | 284.05 | 286.70 | 1,839,340 | +2.52(+0.89%) |
Aug 30, 2024 | 282.15 | 284.50 | 281.07 | 284.18 | 2,343,572 | +2.20(+0.78%) |
Aug 29, 2024 | 279.12 | 282.25 | 277.24 | 281.98 | 1,275,384 | +3.27(+1.17%) |
Aug 28, 2024 | 277.52 | 280.24 | 276.88 | 278.71 | 1,089,131 | +1.50(+0.54%) |
Aug 27, 2024 | 276.66 | 278.26 | 276.12 | 277.21 | 795,974 | +1.58(+0.57%) |
Aug 26, 2024 | 276.45 | 279.24 | 274.85 | 275.63 | 692,961 | -0.47(-0.17%) |
Aug 23, 2024 | 273.33 | 276.66 | 272.54 | 276.10 | 1,325,685 | +3.25(+1.19%) |
Aug 22, 2024 | 272.09 | 273.08 | 270.57 | 272.85 | 933,657 | +0.78(+0.29%) |
Aug 21, 2024 | 273.36 | 273.97 | 270.25 | 272.07 | 881,875 | +0.04(+0.01%) |
Aug 20, 2024 | 273.67 | 274.44 | 271.69 | 272.03 | 703,580 | -2.00(-0.73%) |
Aug 19, 2024 | 273.95 | 275.85 | 272.97 | 274.03 | 931,228 | +0.62(+0.23%) |
Aug 16, 2024 | 273.11 | 274.10 | 271.70 | 273.41 | 1,077,089 | +0.77(+0.28%) |
Aug 15, 2024 | 274.25 | 276.12 | 272.10 | 272.64 | 1,300,853 | +0.27(+0.10%) |
Aug 14, 2024 | 268.42 | 272.54 | 268.20 | 272.37 | 1,240,838 | +4.55(+1.70%) |
Aug 13, 2024 | 268.99 | 269.92 | 266.51 | 267.82 | 1,345,333 | -0.18(-0.07%) |
Aug 12, 2024 | 271.00 | 271.71 | 267.42 | 268.00 | 958,882 | -2.26(-0.84%) |
Aug 09, 2024 | 270.65 | 270.65 | 267.93 | 270.26 | 958,869 | +1.04(+0.39%) |
Aug 08, 2024 | 265.45 | 270.05 | 265.45 | 269.22 | 953,686 | +3.51(+1.32%) |
Aug 07, 2024 | 266.67 | 269.85 | 265.39 | 265.71 | 1,863,088 | +0.53(+0.20%) |
Aug 06, 2024 | 268.79 | 270.51 | 264.85 | 265.18 | 2,104,329 | -4.14(-1.54%) |
Aug 05, 2024 | 270.32 | 271.11 | 262.36 | 269.32 | 4,310,654 | -2.00(-0.74%) |
Aug 02, 2024 | 270.23 | 276.31 | 267.95 | 271.32 | 1,281,854 | -0.63(-0.23%) |