Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 255.21 | 259.51 | 254.20 | 259.24 | 4,476,658 | +3.94(+1.54%) |
Sep 19, 2024 | 256.89 | 257.11 | 252.75 | 255.30 | 2,699,016 | -2.36(-0.92%) |
Sep 18, 2024 | 256.99 | 259.05 | 255.50 | 257.66 | 1,711,290 | +0.75(+0.29%) |
Sep 17, 2024 | 256.02 | 257.18 | 253.57 | 256.91 | 1,736,076 | +0.60(+0.23%) |
Sep 16, 2024 | 257.31 | 260.46 | 255.55 | 256.31 | 2,752,537 | +0.85(+0.33%) |
Sep 13, 2024 | 256.31 | 256.75 | 249.68 | 255.46 | 3,078,949 | +5.98(+2.40%) |
Sep 12, 2024 | 247.85 | 250.08 | 246.51 | 249.48 | 2,118,172 | -0.11(-0.04%) |
Sep 11, 2024 | 248.96 | 249.86 | 245.30 | 249.59 | 2,509,664 | +0.46(+0.18%) |
Sep 10, 2024 | 252.58 | 254.73 | 249.00 | 249.13 | 1,997,350 | -2.18(-0.87%) |
Sep 09, 2024 | 249.76 | 252.80 | 248.52 | 251.31 | 2,457,067 | +2.62(+1.05%) |
Sep 06, 2024 | 250.09 | 252.03 | 248.05 | 248.69 | 2,429,467 | -0.85(-0.34%) |
Sep 05, 2024 | 253.17 | 253.91 | 247.29 | 249.54 | 2,328,973 | -4.37(-1.72%) |
Sep 04, 2024 | 253.79 | 254.53 | 251.33 | 253.91 | 1,631,155 | +1.59(+0.63%) |
Sep 03, 2024 | 252.20 | 254.83 | 251.08 | 252.32 | 2,449,003 | +0.12(+0.05%) |
Aug 30, 2024 | 249.62 | 254.35 | 248.80 | 252.20 | 2,817,636 | +2.19(+0.88%) |
Aug 29, 2024 | 247.39 | 250.23 | 245.99 | 250.01 | 1,982,381 | +1.75(+0.70%) |
Aug 28, 2024 | 245.96 | 248.34 | 245.35 | 248.26 | 2,482,274 | +2.69(+1.10%) |
Aug 27, 2024 | 243.11 | 245.93 | 242.05 | 245.57 | 2,883,301 | +3.12(+1.29%) |
Aug 26, 2024 | 242.37 | 245.00 | 241.75 | 242.45 | 2,087,174 | +1.20(+0.50%) |
Aug 23, 2024 | 239.95 | 241.43 | 238.95 | 241.25 | 1,544,662 | +1.03(+0.43%) |
Aug 22, 2024 | 237.62 | 240.41 | 236.99 | 240.22 | 1,563,108 | +2.90(+1.22%) |
Aug 21, 2024 | 240.44 | 240.80 | 235.42 | 237.32 | 1,813,977 | -1.43(-0.60%) |
Aug 20, 2024 | 238.96 | 239.16 | 237.15 | 238.75 | 1,436,813 | +0.97(+0.41%) |
Aug 19, 2024 | 235.19 | 237.83 | 234.75 | 237.78 | 1,366,329 | +1.90(+0.81%) |
Aug 16, 2024 | 237.16 | 238.04 | 234.06 | 235.88 | 2,600,505 | -0.89(-0.38%) |
Aug 15, 2024 | 237.50 | 238.45 | 234.51 | 236.77 | 3,898,115 | +2.43(+1.04%) |
Aug 14, 2024 | 227.00 | 234.74 | 226.52 | 234.34 | 2,915,014 | +12.01(+5.40%) |
Aug 13, 2024 | 222.67 | 224.46 | 220.33 | 222.33 | 1,649,900 | -0.66(-0.30%) |
Aug 12, 2024 | 224.79 | 225.75 | 221.51 | 222.99 | 2,350,289 | +1.26(+0.57%) |
Aug 09, 2024 | 219.30 | 221.89 | 217.91 | 221.73 | 1,730,731 | +3.37(+1.54%) |
Aug 08, 2024 | 214.99 | 219.72 | 214.99 | 218.36 | 2,482,604 | +2.48(+1.15%) |
Aug 07, 2024 | 213.61 | 218.31 | 213.47 | 215.88 | 2,082,118 | +1.83(+0.85%) |
Aug 06, 2024 | 213.20 | 217.30 | 212.27 | 214.05 | 2,704,972 | +3.14(+1.49%) |
Aug 05, 2024 | 216.94 | 218.03 | 208.13 | 210.91 | 2,820,229 | -6.03(-2.78%) |
Aug 02, 2024 | 216.52 | 219.51 | 214.51 | 216.94 | 1,773,709 | +1.66(+0.77%) |
Aug 01, 2024 | 216.50 | 217.43 | 212.38 | 215.28 | 2,209,160 | +1.16(+0.54%) |
Jul 31, 2024 | 214.79 | 215.62 | 212.67 | 214.12 | 2,321,994 | -1.56(-0.72%) |
Jul 30, 2024 | 214.10 | 217.68 | 213.81 | 215.68 | 1,595,511 | +2.05(+0.96%) |
Jul 29, 2024 | 215.86 | 216.99 | 213.41 | 213.63 | 1,793,740 | -2.05(-0.95%) |
Jul 26, 2024 | 213.09 | 216.32 | 213.09 | 215.68 | 1,972,285 | +2.91(+1.37%) |
Jul 25, 2024 | 215.99 | 217.23 | 212.09 | 212.77 | 2,288,992 | -2.67(-1.24%) |
Jul 24, 2024 | 216.55 | 217.43 | 214.87 | 215.44 | 2,313,536 | -0.46(-0.21%) |
Jul 23, 2024 | 216.31 | 216.45 | 214.71 | 215.90 | 3,085,039 | -0.40(-0.18%) |
Jul 22, 2024 | 214.01 | 218.62 | 213.17 | 216.30 | 2,945,697 | -3.05(-1.39%) |
Jul 19, 2024 | 224.50 | 224.79 | 218.72 | 219.35 | 3,207,519 | -5.18(-2.31%) |
Jul 18, 2024 | 223.31 | 229.00 | 223.31 | 224.53 | 3,522,341 | +3.18(+1.44%) |
Jul 17, 2024 | 214.80 | 221.46 | 214.64 | 221.35 | 4,422,687 | +11.35(+5.40%) |
Jul 16, 2024 | 222.52 | 223.84 | 208.37 | 210.00 | 3,736,030 | -7.10(-3.27%) |
Jul 15, 2024 | 214.32 | 217.24 | 214.32 | 217.10 | 2,414,933 | +3.80(+1.78%) |
Jul 12, 2024 | 212.43 | 214.44 | 210.79 | 213.30 | 2,315,726 | +1.48(+0.70%) |
Jul 11, 2024 | 208.29 | 212.38 | 207.50 | 211.82 | 2,546,671 | +1.83(+0.87%) |
Jul 10, 2024 | 209.50 | 210.99 | 208.50 | 209.99 | 1,988,246 | +0.50(+0.24%) |
Jul 09, 2024 | 209.96 | 212.73 | 209.29 | 209.49 | 2,372,259 | -0.22(-0.10%) |
Jul 08, 2024 | 211.17 | 212.87 | 209.56 | 209.71 | 2,706,447 | -0.47(-0.22%) |
Jul 05, 2024 | 210.38 | 210.56 | 207.99 | 210.18 | 1,699,391 | -0.09(-0.04%) |
Jul 03, 2024 | 210.91 | 211.16 | 208.67 | 210.27 | 1,284,909 | -0.75(-0.36%) |
Jul 02, 2024 | 207.96 | 211.12 | 207.38 | 211.02 | 2,278,827 | +1.66(+0.79%) |