Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 245.00 | 247.01 | 243.46 | 246.48 | 2,923,207 | +2.26(+0.93%) |
Sep 27, 2024 | 244.68 | 247.48 | 243.94 | 244.22 | 1,954,544 | +0.99(+0.41%) |
Sep 26, 2024 | 247.00 | 248.29 | 242.35 | 243.23 | 2,398,730 | -2.27(-0.92%) |
Sep 25, 2024 | 247.54 | 249.28 | 245.07 | 245.50 | 2,347,259 | -3.46(-1.39%) |
Sep 24, 2024 | 243.19 | 249.03 | 241.56 | 248.96 | 2,772,712 | +4.96(+2.03%) |
Sep 23, 2024 | 245.09 | 245.36 | 242.86 | 244.00 | 2,740,568 | -1.39(-0.57%) |
Sep 20, 2024 | 243.48 | 245.62 | 242.54 | 245.39 | 6,802,799 | -3.05(-1.23%) |
Sep 19, 2024 | 250.00 | 254.01 | 246.05 | 248.44 | 3,406,678 | -2.76(-1.10%) |
Sep 18, 2024 | 254.01 | 254.56 | 250.53 | 251.20 | 1,569,131 | -2.35(-0.93%) |
Sep 17, 2024 | 253.27 | 255.06 | 253.00 | 253.55 | 1,640,441 | +1.12(+0.44%) |
Sep 16, 2024 | 250.88 | 253.59 | 249.48 | 252.43 | 1,651,115 | +3.31(+1.33%) |
Sep 13, 2024 | 249.94 | 252.00 | 248.55 | 249.12 | 2,267,789 | +0.23(+0.09%) |
Sep 12, 2024 | 247.92 | 249.52 | 245.41 | 248.89 | 1,867,980 | +1.39(+0.56%) |
Sep 11, 2024 | 250.64 | 251.50 | 243.43 | 247.50 | 2,372,188 | -5.08(-2.01%) |
Sep 10, 2024 | 251.85 | 252.62 | 249.62 | 252.58 | 1,694,659 | +1.47(+0.59%) |
Sep 09, 2024 | 250.71 | 252.14 | 249.82 | 251.11 | 2,162,453 | +1.48(+0.59%) |
Sep 06, 2024 | 251.40 | 253.67 | 249.24 | 249.63 | 2,406,226 | -1.90(-0.76%) |
Sep 05, 2024 | 255.80 | 256.11 | 249.87 | 251.53 | 2,562,530 | -4.17(-1.63%) |
Sep 04, 2024 | 255.44 | 258.07 | 252.09 | 255.70 | 2,880,260 | +0.49(+0.19%) |
Sep 03, 2024 | 255.87 | 256.95 | 254.05 | 255.21 | 2,585,799 | -0.88(-0.34%) |
Aug 30, 2024 | 251.92 | 256.30 | 251.92 | 256.09 | 2,386,566 | +4.23(+1.68%) |
Aug 29, 2024 | 252.47 | 253.30 | 250.06 | 251.86 | 1,294,647 | +0.53(+0.21%) |
Aug 28, 2024 | 249.14 | 253.04 | 248.49 | 251.33 | 2,372,311 | +2.31(+0.93%) |
Aug 27, 2024 | 247.18 | 249.17 | 246.74 | 249.03 | 1,473,844 | +2.50(+1.01%) |
Aug 26, 2024 | 246.45 | 248.23 | 245.69 | 246.53 | 1,689,492 | +0.98(+0.40%) |
Aug 23, 2024 | 243.70 | 245.68 | 242.73 | 245.54 | 2,462,253 | +2.52(+1.04%) |
Aug 22, 2024 | 244.73 | 245.69 | 241.54 | 243.03 | 2,736,833 | -1.40(-0.57%) |
Aug 21, 2024 | 246.42 | 246.99 | 243.70 | 244.43 | 1,490,740 | -0.76(-0.31%) |
Aug 20, 2024 | 244.77 | 245.93 | 244.01 | 245.19 | 1,560,271 | +0.43(+0.17%) |
Aug 19, 2024 | 243.70 | 245.35 | 242.88 | 244.77 | 1,695,459 | +1.53(+0.63%) |
Aug 16, 2024 | 242.71 | 244.10 | 242.11 | 243.24 | 1,961,769 | +0.82(+0.34%) |
Aug 15, 2024 | 242.64 | 243.97 | 241.47 | 242.42 | 2,139,290 | +2.48(+1.03%) |
Aug 14, 2024 | 236.71 | 240.97 | 236.05 | 239.94 | 1,913,239 | +3.93(+1.66%) |
Aug 13, 2024 | 236.77 | 237.74 | 233.99 | 236.01 | 1,494,090 | +0.52(+0.22%) |
Aug 12, 2024 | 237.09 | 237.09 | 233.66 | 235.50 | 1,791,544 | -0.77(-0.32%) |
Aug 09, 2024 | 239.20 | 239.20 | 235.70 | 236.26 | 1,629,683 | -3.00(-1.26%) |
Aug 08, 2024 | 235.98 | 239.62 | 235.65 | 239.27 | 1,452,517 | +3.68(+1.56%) |
Aug 07, 2024 | 238.58 | 240.66 | 235.22 | 235.59 | 1,949,550 | -1.70(-0.72%) |
Aug 06, 2024 | 234.13 | 240.23 | 233.49 | 237.29 | 2,527,960 | +3.66(+1.57%) |
Aug 05, 2024 | 235.76 | 236.71 | 230.04 | 233.63 | 2,507,702 | -5.07(-2.13%) |
Aug 02, 2024 | 242.24 | 242.61 | 234.45 | 238.70 | 2,130,003 | -4.48(-1.84%) |
Aug 01, 2024 | 246.06 | 248.01 | 242.50 | 243.18 | 2,178,824 | -2.25(-0.92%) |
Jul 31, 2024 | 244.22 | 247.86 | 243.19 | 245.42 | 2,297,853 | +1.29(+0.53%) |
Jul 30, 2024 | 241.86 | 245.95 | 241.53 | 244.13 | 1,924,557 | +3.26(+1.35%) |
Jul 29, 2024 | 239.72 | 242.60 | 238.74 | 240.87 | 2,033,716 | +1.78(+0.74%) |
Jul 26, 2024 | 235.97 | 241.86 | 234.64 | 239.09 | 2,833,606 | +4.98(+2.13%) |
Jul 25, 2024 | 234.61 | 238.43 | 229.68 | 234.10 | 3,033,779 | -2.02(-0.86%) |
Jul 24, 2024 | 236.94 | 239.47 | 235.59 | 236.12 | 3,307,313 | -2.11(-0.89%) |
Jul 23, 2024 | 240.95 | 241.62 | 238.02 | 238.23 | 2,551,762 | -3.75(-1.55%) |
Jul 22, 2024 | 241.50 | 242.08 | 239.59 | 241.98 | 2,207,184 | +0.94(+0.39%) |
Jul 19, 2024 | 243.50 | 243.50 | 240.22 | 241.04 | 3,890,686 | -0.69(-0.28%) |
Jul 18, 2024 | 241.36 | 244.56 | 240.90 | 241.72 | 2,504,639 | -0.88(-0.36%) |
Jul 17, 2024 | 242.15 | 244.76 | 241.47 | 242.60 | 2,948,607 | +0.82(+0.34%) |
Jul 16, 2024 | 234.75 | 242.53 | 234.65 | 241.77 | 3,435,549 | +7.03(+3.00%) |
Jul 15, 2024 | 229.38 | 235.20 | 229.06 | 234.74 | 2,583,135 | +5.74(+2.51%) |
Jul 12, 2024 | 228.46 | 231.20 | 227.51 | 229.00 | 1,922,494 | +1.49(+0.66%) |
Jul 11, 2024 | 223.66 | 227.76 | 223.07 | 227.51 | 1,526,028 | +4.29(+1.92%) |
Jul 10, 2024 | 221.16 | 223.34 | 220.75 | 223.22 | 1,842,487 | +2.62(+1.19%) |
Jul 09, 2024 | 221.10 | 221.73 | 219.46 | 220.61 | 1,522,237 | -1.60(-0.72%) |
Jul 08, 2024 | 223.32 | 223.49 | 220.95 | 222.21 | 1,791,124 | -1.77(-0.79%) |
Jul 05, 2024 | 223.97 | 225.48 | 221.64 | 223.98 | 1,668,225 | -0.40(-0.18%) |
Jul 03, 2024 | 224.76 | 226.89 | 223.82 | 224.38 | 1,226,252 | +0.07(+0.03%) |
Jul 02, 2024 | 223.67 | 224.35 | 222.63 | 224.31 | 1,538,673 | +0.64(+0.28%) |