Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -1.36(-0.46%) |
Sep 05, 2024 | 298.22 | 298.22 | 293.16 | 295.55 | 527,332 | -2.20(-0.74%) |
Sep 04, 2024 | 295.31 | 298.24 | 294.86 | 297.75 | 714,582 | +3.26(+1.11%) |
Sep 03, 2024 | 292.90 | 296.10 | 292.56 | 294.49 | 751,216 | +1.92(+0.66%) |
Aug 30, 2024 | 291.84 | 293.13 | 288.94 | 292.57 | 1,405,032 | +1.10(+0.38%) |
Aug 29, 2024 | 291.62 | 293.71 | 290.01 | 291.47 | 374,964 | +0.60(+0.21%) |
Aug 28, 2024 | 290.74 | 294.00 | 290.17 | 290.87 | 608,858 | +0.81(+0.28%) |
Aug 27, 2024 | 287.57 | 291.00 | 287.22 | 290.06 | 816,975 | +3.28(+1.14%) |
Aug 26, 2024 | 288.44 | 289.09 | 286.35 | 286.78 | 652,114 | -1.05(-0.36%) |
Aug 23, 2024 | 292.72 | 292.76 | 286.03 | 287.83 | 431,617 | -3.99(-1.37%) |
Aug 22, 2024 | 289.74 | 292.10 | 289.70 | 291.82 | 402,956 | +2.31(+0.80%) |
Aug 21, 2024 | 288.25 | 290.20 | 287.25 | 289.51 | 362,579 | +1.26(+0.44%) |
Aug 20, 2024 | 287.25 | 289.36 | 286.49 | 288.25 | 514,351 | +1.70(+0.59%) |
Aug 19, 2024 | 284.50 | 287.91 | 284.50 | 286.55 | 491,597 | +1.47(+0.52%) |
Aug 16, 2024 | 285.28 | 285.78 | 283.86 | 285.08 | 774,860 | +0.68(+0.24%) |
Aug 15, 2024 | 284.79 | 286.45 | 283.27 | 284.40 | 418,603 | -0.30(-0.11%) |
Aug 14, 2024 | 281.92 | 285.20 | 281.76 | 284.70 | 663,130 | +3.49(+1.24%) |
Aug 13, 2024 | 282.90 | 283.14 | 280.59 | 281.21 | 475,992 | -0.39(-0.14%) |
Aug 12, 2024 | 283.00 | 284.12 | 280.67 | 281.60 | 614,706 | -1.15(-0.41%) |
Aug 09, 2024 | 283.74 | 283.99 | 281.06 | 282.75 | 800,718 | -0.09(-0.03%) |
Aug 08, 2024 | 281.25 | 284.08 | 280.68 | 282.84 | 955,020 | +1.20(+0.43%) |
Aug 07, 2024 | 282.00 | 286.90 | 281.13 | 281.64 | 965,670 | +0.39(+0.14%) |
Aug 06, 2024 | 278.97 | 284.72 | 278.47 | 281.25 | 772,521 | +2.93(+1.05%) |
Aug 05, 2024 | 286.43 | 287.49 | 277.97 | 278.32 | 1,397,531 | -8.82(-3.07%) |
Aug 02, 2024 | 289.04 | 290.31 | 283.17 | 287.14 | 918,789 | +0.02(+0.01%) |