Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 277.49 | 279.59 | 275.39 | 275.44 | 1,337,458 | -1.49(-0.54%) |
Sep 26, 2024 | 272.85 | 279.90 | 270.91 | 276.93 | 2,713,525 | +9.05(+3.38%) |
Sep 25, 2024 | 276.17 | 276.21 | 266.86 | 267.88 | 2,535,381 | -6.32(-2.30%) |
Sep 24, 2024 | 272.54 | 275.73 | 271.04 | 274.20 | 2,834,401 | +1.05(+0.38%) |
Sep 23, 2024 | 273.73 | 274.91 | 271.83 | 273.15 | 1,954,579 | +0.52(+0.19%) |
Sep 20, 2024 | 275.28 | 275.28 | 270.26 | 272.63 | 9,267,312 | -3.80(-1.37%) |
Sep 19, 2024 | 275.44 | 278.29 | 273.60 | 276.43 | 3,293,978 | +4.53(+1.67%) |
Sep 18, 2024 | 271.68 | 275.87 | 268.04 | 271.90 | 2,478,953 | -0.57(-0.21%) |
Sep 17, 2024 | 275.90 | 276.43 | 271.06 | 272.47 | 2,158,592 | -3.56(-1.29%) |
Sep 16, 2024 | 276.69 | 278.28 | 275.50 | 276.03 | 1,904,552 | +1.78(+0.65%) |
Sep 13, 2024 | 272.90 | 274.91 | 271.31 | 274.25 | 2,248,477 | +1.76(+0.65%) |
Sep 12, 2024 | 271.78 | 273.03 | 267.56 | 272.49 | 2,606,573 | +0.51(+0.19%) |
Sep 11, 2024 | 273.78 | 273.78 | 268.33 | 271.98 | 2,536,289 | -2.74(-1.00%) |
Sep 10, 2024 | 273.00 | 275.03 | 270.43 | 274.72 | 2,267,749 | +1.63(+0.60%) |
Sep 09, 2024 | 267.62 | 273.18 | 266.28 | 273.09 | 3,223,926 | +6.89(+2.59%) |
Sep 06, 2024 | 265.52 | 270.11 | 265.07 | 266.20 | 3,324,731 | +1.49(+0.56%) |
Sep 05, 2024 | 264.33 | 265.96 | 261.59 | 264.71 | 1,764,123 | +0.22(+0.08%) |
Sep 04, 2024 | 262.24 | 265.12 | 261.08 | 264.49 | 1,732,759 | +0.26(+0.10%) |
Sep 03, 2024 | 267.05 | 269.20 | 262.59 | 264.23 | 2,325,471 | -5.08(-1.89%) |
Aug 30, 2024 | 268.30 | 269.31 | 265.59 | 269.31 | 4,600,181 | +2.29(+0.86%) |
Aug 29, 2024 | 267.03 | 268.54 | 265.01 | 267.02 | 1,904,050 | +0.96(+0.36%) |
Aug 28, 2024 | 268.03 | 268.97 | 265.21 | 266.06 | 1,693,022 | -2.76(-1.03%) |
Aug 27, 2024 | 268.67 | 269.55 | 267.17 | 268.82 | 1,554,215 | +0.75(+0.28%) |
Aug 26, 2024 | 269.93 | 270.33 | 267.38 | 268.07 | 1,252,205 | -1.41(-0.52%) |
Aug 23, 2024 | 269.25 | 270.73 | 266.32 | 269.48 | 1,464,015 | +1.65(+0.62%) |
Aug 22, 2024 | 272.23 | 272.23 | 267.25 | 267.83 | 1,662,816 | -3.27(-1.21%) |
Aug 21, 2024 | 272.01 | 273.75 | 269.72 | 271.10 | 1,472,380 | -0.56(-0.21%) |
Aug 20, 2024 | 271.84 | 273.70 | 271.84 | 271.66 | 1,409,461 | +0.39(+0.14%) |
Aug 19, 2024 | 270.00 | 272.26 | 269.21 | 271.27 | 1,603,014 | +1.95(+0.72%) |
Aug 16, 2024 | 268.88 | 269.71 | 266.74 | 269.32 | 1,746,457 | -0.01(-0.00%) |
Aug 15, 2024 | 270.00 | 270.70 | 266.98 | 269.33 | 1,653,544 | +1.25(+0.47%) |
Aug 14, 2024 | 268.48 | 269.04 | 265.81 | 268.08 | 1,357,793 | -0.63(-0.23%) |
Aug 13, 2024 | 268.06 | 270.25 | 267.13 | 268.71 | 1,857,965 | +1.51(+0.57%) |
Aug 12, 2024 | 268.24 | 268.28 | 264.28 | 267.20 | 2,099,767 | -0.91(-0.34%) |
Aug 09, 2024 | 268.41 | 270.38 | 266.71 | 268.11 | 2,017,773 | -0.53(-0.20%) |
Aug 08, 2024 | 265.09 | 269.46 | 263.45 | 268.64 | 2,265,108 | +5.33(+2.02%) |
Aug 07, 2024 | 270.00 | 271.03 | 262.91 | 263.31 | 2,805,377 | -5.66(-2.10%) |
Aug 06, 2024 | 271.03 | 274.07 | 268.69 | 268.97 | 2,763,621 | -0.35(-0.13%) |
Aug 05, 2024 | 269.20 | 273.27 | 265.77 | 269.32 | 2,632,638 | -7.43(-2.68%) |
Aug 02, 2024 | 279.45 | 279.45 | 272.14 | 276.75 | 3,113,215 | -4.01(-1.43%) |
Aug 01, 2024 | 279.26 | 281.70 | 278.25 | 280.76 | 2,133,837 | +3.68(+1.33%) |
Jul 31, 2024 | 275.50 | 280.26 | 273.46 | 277.08 | 2,887,181 | +1.89(+0.69%) |
Jul 30, 2024 | 273.23 | 276.25 | 271.76 | 275.19 | 3,102,201 | +3.54(+1.30%) |
Jul 29, 2024 | 272.10 | 273.24 | 268.09 | 271.65 | 2,176,486 | -2.26(-0.83%) |
Jul 26, 2024 | 271.90 | 277.72 | 271.19 | 273.91 | 2,810,149 | +3.82(+1.41%) |
Jul 25, 2024 | 265.38 | 276.31 | 264.39 | 270.09 | 4,249,975 | +4.33(+1.63%) |
Jul 24, 2024 | 261.88 | 268.26 | 261.60 | 265.76 | 4,081,279 | +1.58(+0.60%) |
Jul 23, 2024 | 270.00 | 272.98 | 263.56 | 264.18 | 7,523,039 | +13.29(+5.30%) |
Jul 22, 2024 | 246.11 | 251.27 | 245.18 | 250.89 | 3,313,889 | +7.35(+3.02%) |
Jul 19, 2024 | 244.99 | 245.25 | 241.00 | 243.54 | 2,982,628 | -1.25(-0.51%) |
Jul 18, 2024 | 249.64 | 255.46 | 241.88 | 244.79 | 4,267,067 | -6.46(-2.57%) |
Jul 17, 2024 | 252.48 | 254.55 | 250.91 | 251.25 | 2,718,530 | -0.89(-0.35%) |
Jul 16, 2024 | 248.00 | 252.69 | 247.07 | 252.14 | 2,753,998 | +5.91(+2.40%) |
Jul 15, 2024 | 246.40 | 247.44 | 243.76 | 246.23 | 3,144,920 | -0.47(-0.19%) |
Jul 12, 2024 | 245.93 | 248.25 | 244.79 | 246.70 | 2,546,266 | +0.43(+0.17%) |
Jul 11, 2024 | 243.71 | 248.69 | 242.01 | 246.27 | 2,815,463 | +4.07(+1.68%) |
Jul 10, 2024 | 240.39 | 242.38 | 239.95 | 242.20 | 2,108,359 | +2.41(+1.01%) |
Jul 09, 2024 | 241.88 | 241.88 | 238.72 | 239.79 | 2,064,210 | -0.86(-0.36%) |
Jul 08, 2024 | 239.46 | 240.70 | 237.95 | 240.65 | 2,489,787 | +1.40(+0.59%) |
Jul 05, 2024 | 240.99 | 241.42 | 238.50 | 239.25 | 3,932,299 | -0.75(-0.31%) |
Jul 03, 2024 | 240.91 | 243.06 | 240.00 | 240.00 | 1,935,843 | -0.41(-0.17%) |
Jul 02, 2024 | 242.17 | 242.52 | 238.87 | 240.41 | 5,067,978 | -4.10(-1.68%) |