Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 255.76 | 256.57 | 254.07 | 254.59 | 776,262 | -1.17(-0.46%) |
Sep 26, 2024 | 254.79 | 256.59 | 254.20 | 255.76 | 1,185,702 | +0.94(+0.37%) |
Sep 25, 2024 | 254.53 | 255.98 | 253.75 | 254.82 | 1,033,293 | +0.56(+0.22%) |
Sep 24, 2024 | 254.31 | 255.99 | 253.17 | 254.26 | 753,360 | -0.59(-0.23%) |
Sep 23, 2024 | 252.31 | 255.29 | 252.21 | 254.85 | 842,547 | +3.41(+1.36%) |
Sep 20, 2024 | 250.30 | 251.46 | 248.64 | 251.44 | 2,334,610 | +0.23(+0.09%) |
Sep 19, 2024 | 250.87 | 253.17 | 249.01 | 251.21 | 698,918 | +2.68(+1.08%) |
Sep 18, 2024 | 251.01 | 251.01 | 248.11 | 248.53 | 896,830 | -1.93(-0.77%) |
Sep 17, 2024 | 252.56 | 253.09 | 249.72 | 250.46 | 958,742 | -2.74(-1.08%) |
Sep 16, 2024 | 252.11 | 253.57 | 250.78 | 253.20 | 853,111 | +2.66(+1.06%) |
Sep 13, 2024 | 249.16 | 252.24 | 247.80 | 250.54 | 687,981 | -0.15(-0.06%) |
Sep 12, 2024 | 249.02 | 251.21 | 246.72 | 250.69 | 868,790 | +1.27(+0.51%) |
Sep 11, 2024 | 250.00 | 250.00 | 243.93 | 249.42 | 1,013,241 | -1.28(-0.51%) |
Sep 10, 2024 | 249.92 | 250.94 | 247.73 | 250.70 | 597,281 | +1.51(+0.61%) |
Sep 09, 2024 | 247.01 | 249.32 | 246.57 | 249.19 | 1,081,383 | +4.14(+1.69%) |
Sep 06, 2024 | 246.42 | 247.24 | 244.28 | 245.05 | 723,081 | -1.65(-0.67%) |
Sep 05, 2024 | 246.20 | 246.88 | 244.39 | 246.70 | 833,782 | -0.18(-0.07%) |
Sep 04, 2024 | 248.75 | 250.69 | 246.31 | 246.88 | 820,612 | -1.05(-0.42%) |
Sep 03, 2024 | 250.73 | 252.29 | 246.66 | 247.93 | 1,007,311 | -5.25(-2.07%) |
Aug 30, 2024 | 250.93 | 253.54 | 249.00 | 253.18 | 1,459,156 | +3.09(+1.24%) |
Aug 29, 2024 | 250.29 | 251.07 | 248.31 | 250.09 | 641,465 | +0.48(+0.19%) |
Aug 28, 2024 | 249.31 | 250.89 | 248.46 | 249.61 | 724,980 | +0.96(+0.39%) |
Aug 27, 2024 | 247.19 | 248.92 | 246.52 | 248.65 | 750,368 | +1.58(+0.64%) |
Aug 26, 2024 | 245.84 | 248.00 | 245.60 | 247.07 | 689,237 | -0.16(-0.06%) |
Aug 23, 2024 | 247.09 | 247.86 | 245.12 | 247.23 | 538,405 | +1.00(+0.41%) |
Aug 22, 2024 | 247.09 | 247.58 | 245.17 | 246.23 | 713,487 | -0.32(-0.13%) |
Aug 21, 2024 | 242.52 | 246.71 | 242.22 | 246.55 | 662,243 | +3.98(+1.64%) |
Aug 20, 2024 | 243.00 | 243.40 | 242.00 | 242.57 | 900,681 | +0.36(+0.15%) |
Aug 19, 2024 | 241.00 | 242.21 | 240.20 | 242.21 | 749,121 | +1.55(+0.64%) |
Aug 16, 2024 | 240.66 | 241.40 | 239.14 | 240.66 | 816,704 | +0.72(+0.30%) |
Aug 15, 2024 | 240.44 | 241.28 | 239.13 | 239.94 | 882,942 | +0.47(+0.20%) |
Aug 14, 2024 | 241.00 | 241.48 | 238.46 | 239.47 | 861,851 | -1.86(-0.77%) |
Aug 13, 2024 | 238.25 | 241.56 | 237.36 | 241.33 | 1,143,903 | +4.09(+1.72%) |
Aug 12, 2024 | 236.78 | 238.83 | 236.62 | 237.24 | 681,423 | -0.70(-0.29%) |
Aug 09, 2024 | 236.09 | 239.35 | 235.58 | 237.94 | 804,980 | +0.78(+0.33%) |
Aug 08, 2024 | 233.14 | 237.34 | 231.67 | 237.16 | 1,302,995 | +5.61(+2.42%) |
Aug 07, 2024 | 235.04 | 237.52 | 231.43 | 231.55 | 1,484,393 | -2.17(-0.93%) |
Aug 06, 2024 | 232.12 | 237.29 | 232.12 | 233.72 | 1,096,271 | +2.47(+1.07%) |
Aug 05, 2024 | 236.05 | 236.91 | 230.77 | 231.25 | 1,305,790 | -5.95(-2.51%) |
Aug 02, 2024 | 239.40 | 241.74 | 234.51 | 237.20 | 1,662,126 | -3.04(-1.27%) |
Aug 01, 2024 | 232.99 | 240.77 | 232.99 | 240.24 | 1,903,142 | +9.55(+4.14%) |
Jul 31, 2024 | 234.35 | 234.66 | 229.75 | 230.69 | 1,803,193 | +1.83(+0.80%) |
Jul 30, 2024 | 222.05 | 235.92 | 220.96 | 228.86 | 2,969,190 | -19.06(-7.69%) |
Jul 29, 2024 | 245.94 | 249.00 | 244.76 | 247.92 | 1,155,725 | +2.68(+1.09%) |
Jul 26, 2024 | 244.68 | 246.86 | 243.44 | 245.24 | 848,666 | +1.58(+0.65%) |
Jul 25, 2024 | 245.10 | 248.60 | 243.60 | 243.66 | 928,947 | -1.77(-0.72%) |
Jul 24, 2024 | 246.75 | 248.41 | 244.69 | 245.43 | 1,230,501 | -1.29(-0.52%) |
Jul 23, 2024 | 247.40 | 247.40 | 245.60 | 246.72 | 705,573 | +0.37(+0.15%) |
Jul 22, 2024 | 244.47 | 246.52 | 243.63 | 246.35 | 679,858 | +3.18(+1.31%) |
Jul 19, 2024 | 243.10 | 243.72 | 241.24 | 243.17 | 1,025,984 | +0.90(+0.37%) |
Jul 18, 2024 | 242.63 | 245.09 | 241.45 | 242.27 | 609,267 | -1.05(-0.43%) |
Jul 17, 2024 | 245.00 | 245.27 | 242.70 | 243.32 | 653,837 | -1.87(-0.76%) |
Jul 16, 2024 | 242.39 | 245.37 | 241.88 | 245.19 | 727,646 | +3.34(+1.38%) |
Jul 15, 2024 | 246.51 | 246.51 | 241.25 | 241.85 | 729,084 | -4.27(-1.73%) |
Jul 12, 2024 | 245.08 | 246.50 | 244.75 | 246.12 | 745,635 | +1.62(+0.66%) |
Jul 11, 2024 | 244.43 | 245.77 | 243.18 | 244.50 | 985,342 | +1.23(+0.51%) |
Jul 10, 2024 | 242.07 | 243.32 | 241.69 | 243.27 | 844,413 | +1.02(+0.42%) |
Jul 09, 2024 | 242.11 | 243.20 | 241.67 | 242.25 | 982,114 | -0.63(-0.26%) |
Jul 08, 2024 | 242.39 | 244.39 | 241.40 | 242.88 | 1,548,563 | +4.69(+1.97%) |
Jul 05, 2024 | 236.43 | 238.41 | 235.57 | 238.19 | 1,349,606 | +2.34(+0.99%) |
Jul 03, 2024 | 235.94 | 236.88 | 235.20 | 235.85 | 678,163 | +0.20(+0.08%) |
Jul 02, 2024 | 235.95 | 237.29 | 234.57 | 235.65 | 922,408 | +0.15(+0.06%) |