Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 245.43 | 245.62 | 242.54 | 243.62 | 1,237,884 | -1.81(-0.74%) |
Sep 26, 2024 | 244.99 | 245.79 | 241.59 | 245.43 | 1,516,939 | +2.06(+0.85%) |
Sep 25, 2024 | 245.26 | 246.12 | 242.50 | 243.37 | 1,262,908 | -3.58(-1.45%) |
Sep 24, 2024 | 245.06 | 249.31 | 244.58 | 246.95 | 1,350,890 | +1.92(+0.78%) |
Sep 23, 2024 | 248.92 | 249.17 | 244.06 | 245.03 | 1,383,978 | -3.26(-1.31%) |
Sep 20, 2024 | 246.49 | 249.17 | 246.18 | 248.29 | 3,902,045 | +0.86(+0.35%) |
Sep 19, 2024 | 256.50 | 257.21 | 247.03 | 247.43 | 2,769,007 | -1.04(-0.42%) |
Sep 18, 2024 | 248.09 | 251.44 | 243.49 | 248.47 | 2,770,642 | +0.35(+0.14%) |
Sep 17, 2024 | 251.10 | 253.50 | 247.22 | 248.12 | 1,696,403 | -1.09(-0.44%) |
Sep 16, 2024 | 250.22 | 253.39 | 247.44 | 249.21 | 1,658,362 | -0.84(-0.34%) |
Sep 13, 2024 | 251.13 | 253.27 | 249.76 | 250.05 | 1,506,819 | -1.14(-0.45%) |
Sep 12, 2024 | 256.38 | 256.75 | 250.68 | 251.19 | 1,888,175 | -4.43(-1.73%) |
Sep 11, 2024 | 256.00 | 256.00 | 247.84 | 255.62 | 1,912,859 | +0.04(+0.02%) |
Sep 10, 2024 | 256.18 | 256.18 | 252.32 | 255.58 | 1,801,773 | +2.06(+0.81%) |
Sep 09, 2024 | 248.71 | 255.83 | 248.39 | 253.52 | 2,741,684 | -1.08(-0.42%) |
Sep 06, 2024 | 257.93 | 259.62 | 251.25 | 254.60 | 2,252,080 | -1.19(-0.47%) |
Sep 05, 2024 | 255.75 | 257.28 | 253.20 | 255.79 | 1,446,723 | -2.81(-1.09%) |
Sep 04, 2024 | 258.90 | 260.10 | 257.07 | 258.60 | 1,172,497 | -1.72(-0.66%) |
Sep 03, 2024 | 262.99 | 265.56 | 258.81 | 260.32 | 1,584,496 | -2.87(-1.09%) |
Aug 30, 2024 | 262.41 | 264.45 | 260.35 | 263.19 | 1,707,435 | +0.83(+0.32%) |
Aug 29, 2024 | 262.40 | 265.34 | 261.11 | 262.36 | 1,435,033 | +2.06(+0.79%) |
Aug 28, 2024 | 263.98 | 264.78 | 257.95 | 260.30 | 1,851,194 | -4.38(-1.65%) |
Aug 27, 2024 | 260.00 | 266.82 | 259.43 | 264.68 | 2,588,106 | +4.31(+1.66%) |
Aug 26, 2024 | 260.00 | 262.50 | 257.45 | 260.37 | 3,196,826 | +0.42(+0.16%) |
Aug 23, 2024 | 264.99 | 265.70 | 254.51 | 259.95 | 9,701,866 | +28.87(+12.49%) |
Aug 22, 2024 | 234.65 | 236.74 | 230.54 | 231.08 | 5,100,719 | -2.43(-1.04%) |
Aug 21, 2024 | 233.00 | 234.53 | 232.29 | 233.51 | 2,209,593 | +1.05(+0.45%) |
Aug 20, 2024 | 232.63 | 234.44 | 231.03 | 232.46 | 1,546,912 | -0.17(-0.07%) |
Aug 19, 2024 | 229.94 | 232.70 | 229.50 | 232.63 | 2,107,757 | +0.89(+0.38%) |
Aug 16, 2024 | 232.09 | 232.97 | 230.32 | 231.74 | 1,580,289 | +0.18(+0.08%) |
Aug 15, 2024 | 225.85 | 232.71 | 225.30 | 231.56 | 2,753,661 | +8.72(+3.91%) |
Aug 14, 2024 | 216.29 | 223.62 | 216.16 | 222.84 | 2,347,207 | +6.45(+2.98%) |
Aug 13, 2024 | 210.49 | 217.45 | 209.73 | 216.39 | 1,819,095 | +5.82(+2.76%) |
Aug 12, 2024 | 211.95 | 213.40 | 209.88 | 210.57 | 2,238,969 | -1.38(-0.65%) |
Aug 09, 2024 | 212.50 | 213.46 | 211.40 | 211.95 | 2,072,777 | -0.23(-0.11%) |
Aug 08, 2024 | 212.68 | 214.11 | 210.68 | 212.18 | 2,014,413 | +1.97(+0.94%) |
Aug 07, 2024 | 213.34 | 220.05 | 210.07 | 210.21 | 1,918,202 | -1.04(-0.49%) |
Aug 06, 2024 | 209.39 | 214.04 | 207.72 | 211.25 | 2,431,290 | +3.50(+1.68%) |
Aug 05, 2024 | 199.99 | 212.00 | 199.81 | 207.75 | 3,103,802 | -7.11(-3.31%) |
Aug 02, 2024 | 218.48 | 220.00 | 212.13 | 214.86 | 2,467,116 | -7.72(-3.47%) |
Aug 01, 2024 | 227.33 | 228.41 | 220.39 | 222.58 | 1,348,862 | -4.54(-2.00%) |
Jul 31, 2024 | 229.65 | 231.24 | 225.89 | 227.12 | 1,556,606 | +0.64(+0.28%) |
Jul 30, 2024 | 228.00 | 229.52 | 224.91 | 226.48 | 1,469,930 | -0.65(-0.29%) |
Jul 29, 2024 | 228.63 | 229.99 | 226.34 | 227.13 | 1,026,125 | -1.51(-0.66%) |
Jul 26, 2024 | 228.34 | 231.21 | 227.98 | 228.64 | 1,003,283 | +1.56(+0.69%) |
Jul 25, 2024 | 224.00 | 232.87 | 223.55 | 227.08 | 2,264,005 | +6.56(+2.97%) |
Jul 24, 2024 | 225.16 | 225.47 | 220.46 | 220.52 | 1,657,404 | -5.52(-2.44%) |
Jul 23, 2024 | 230.00 | 232.24 | 225.83 | 226.04 | 1,465,104 | -2.95(-1.29%) |
Jul 22, 2024 | 228.92 | 229.95 | 225.52 | 228.99 | 2,292,334 | +1.50(+0.66%) |
Jul 19, 2024 | 219.33 | 227.97 | 218.46 | 227.49 | 2,787,428 | -3.09(-1.34%) |
Jul 18, 2024 | 232.76 | 235.00 | 229.15 | 230.58 | 1,724,734 | -1.05(-0.45%) |
Jul 17, 2024 | 233.60 | 237.48 | 231.27 | 231.63 | 2,087,294 | -4.00(-1.70%) |
Jul 16, 2024 | 233.30 | 237.25 | 232.65 | 235.63 | 1,652,155 | +3.16(+1.36%) |
Jul 15, 2024 | 230.70 | 233.86 | 230.00 | 232.47 | 2,889,405 | +2.45(+1.07%) |
Jul 12, 2024 | 226.78 | 230.34 | 226.01 | 230.02 | 1,687,036 | +3.21(+1.42%) |
Jul 11, 2024 | 223.71 | 228.14 | 222.75 | 226.81 | 2,482,991 | +3.73(+1.67%) |
Jul 10, 2024 | 223.36 | 224.43 | 220.34 | 223.08 | 1,769,025 | -0.01(-0.00%) |
Jul 09, 2024 | 225.32 | 226.23 | 221.52 | 223.09 | 1,907,548 | -3.45(-1.52%) |
Jul 08, 2024 | 226.51 | 228.99 | 223.82 | 226.54 | 1,673,978 | -2.59(-1.13%) |
Jul 05, 2024 | 224.95 | 229.35 | 224.01 | 229.13 | 1,692,912 | +3.58(+1.59%) |
Jul 03, 2024 | 227.20 | 228.95 | 225.35 | 225.55 | 882,829 | -1.21(-0.53%) |
Jul 02, 2024 | 223.12 | 226.79 | 223.02 | 226.76 | 1,715,353 | +2.04(+0.91%) |