Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 262.00 | 265.86 | 260.56 | 261.66 | 162,687 | +0.70(+0.27%) |
Sep 26, 2024 | 257.66 | 261.68 | 257.66 | 260.96 | 168,785 | +5.37(+2.10%) |
Sep 25, 2024 | 259.39 | 259.39 | 255.25 | 255.59 | 142,235 | -2.33(-0.90%) |
Sep 24, 2024 | 256.49 | 258.17 | 254.88 | 257.92 | 142,133 | +2.53(+0.99%) |
Sep 23, 2024 | 255.75 | 257.05 | 253.12 | 255.39 | 145,044 | -0.19(-0.07%) |
Sep 20, 2024 | 258.63 | 258.83 | 254.00 | 255.58 | 452,675 | -4.45(-1.71%) |
Sep 19, 2024 | 259.74 | 261.30 | 257.54 | 260.03 | 189,611 | +4.42(+1.73%) |
Sep 18, 2024 | 256.16 | 259.22 | 254.36 | 255.61 | 148,205 | +0.43(+0.17%) |
Sep 17, 2024 | 254.18 | 257.80 | 254.18 | 255.18 | 154,935 | +1.81(+0.71%) |
Sep 16, 2024 | 252.63 | 254.68 | 252.04 | 253.37 | 142,865 | +1.56(+0.62%) |
Sep 13, 2024 | 249.26 | 252.01 | 248.55 | 251.81 | 144,707 | +3.57(+1.44%) |
Sep 12, 2024 | 247.93 | 248.43 | 245.35 | 248.24 | 144,332 | +0.31(+0.13%) |
Sep 11, 2024 | 247.16 | 248.21 | 241.61 | 247.93 | 151,789 | -0.92(-0.37%) |
Sep 10, 2024 | 247.53 | 248.90 | 245.78 | 248.85 | 147,708 | +1.49(+0.60%) |
Sep 09, 2024 | 245.47 | 248.59 | 244.22 | 247.36 | 161,789 | +3.09(+1.26%) |
Sep 06, 2024 | 246.84 | 248.66 | 242.62 | 244.27 | 170,894 | -2.33(-0.94%) |
Sep 05, 2024 | 249.76 | 249.76 | 244.93 | 246.60 | 161,200 | -3.54(-1.42%) |
Sep 04, 2024 | 250.01 | 250.94 | 247.91 | 250.14 | 216,613 | -0.04(-0.02%) |
Sep 03, 2024 | 254.97 | 256.15 | 248.89 | 250.18 | 198,875 | -6.38(-2.49%) |
Aug 30, 2024 | 255.74 | 256.87 | 253.28 | 256.56 | 252,504 | +1.40(+0.55%) |
Aug 29, 2024 | 257.91 | 258.11 | 254.51 | 255.16 | 210,449 | -1.14(-0.44%) |
Aug 28, 2024 | 255.67 | 257.45 | 253.50 | 256.30 | 326,225 | +0.40(+0.16%) |
Aug 27, 2024 | 255.81 | 257.48 | 254.47 | 255.90 | 210,732 | -0.50(-0.20%) |
Aug 26, 2024 | 257.22 | 258.61 | 255.37 | 256.40 | 258,117 | -0.22(-0.09%) |
Aug 23, 2024 | 256.79 | 261.40 | 255.38 | 256.62 | 372,864 | +1.37(+0.54%) |
Aug 22, 2024 | 253.15 | 255.50 | 240.93 | 255.25 | 457,057 | +8.22(+3.33%) |
Aug 21, 2024 | 241.37 | 247.49 | 239.38 | 247.03 | 439,996 | +8.28(+3.47%) |
Aug 20, 2024 | 238.14 | 239.50 | 237.18 | 238.74 | 271,720 | -0.18(-0.07%) |
Aug 19, 2024 | 238.91 | 240.50 | 238.15 | 238.92 | 369,853 | -0.01(-0.00%) |
Aug 16, 2024 | 238.48 | 240.69 | 237.89 | 238.93 | 1,002,809 | -0.76(-0.32%) |
Aug 15, 2024 | 238.66 | 241.08 | 236.28 | 239.69 | 190,306 | +3.92(+1.66%) |
Aug 14, 2024 | 238.25 | 239.41 | 234.78 | 235.77 | 172,124 | -0.92(-0.39%) |
Aug 13, 2024 | 232.93 | 236.74 | 232.12 | 236.69 | 143,957 | +4.36(+1.88%) |
Aug 12, 2024 | 233.93 | 234.33 | 231.46 | 232.33 | 147,891 | -1.40(-0.60%) |
Aug 09, 2024 | 234.99 | 235.56 | 232.63 | 233.73 | 171,566 | -1.01(-0.43%) |
Aug 08, 2024 | 234.17 | 236.52 | 232.85 | 234.74 | 195,703 | +2.74(+1.18%) |
Aug 07, 2024 | 237.35 | 239.69 | 231.43 | 231.99 | 251,938 | -3.09(-1.31%) |
Aug 06, 2024 | 235.51 | 239.16 | 234.11 | 235.09 | 287,724 | +1.00(+0.43%) |
Aug 05, 2024 | 237.24 | 238.16 | 232.66 | 234.09 | 375,371 | -6.56(-2.73%) |
Aug 02, 2024 | 240.38 | 241.35 | 235.65 | 240.65 | 306,594 | -1.95(-0.81%) |
Aug 01, 2024 | 248.42 | 250.61 | 238.73 | 242.60 | 334,150 | -6.97(-2.79%) |
Jul 31, 2024 | 249.16 | 252.07 | 246.38 | 249.57 | 776,940 | +1.72(+0.69%) |
Jul 30, 2024 | 245.03 | 249.04 | 244.28 | 247.86 | 191,416 | +3.38(+1.38%) |
Jul 29, 2024 | 245.46 | 246.14 | 243.55 | 244.48 | 153,898 | -0.73(-0.30%) |
Jul 26, 2024 | 242.06 | 246.63 | 240.91 | 245.20 | 235,119 | +5.38(+2.25%) |
Jul 25, 2024 | 236.97 | 243.01 | 236.46 | 239.82 | 325,415 | +4.55(+1.93%) |
Jul 24, 2024 | 238.81 | 238.81 | 233.32 | 235.27 | 254,224 | -3.87(-1.62%) |
Jul 23, 2024 | 238.59 | 240.42 | 237.77 | 239.14 | 223,799 | -0.70(-0.29%) |
Jul 22, 2024 | 236.57 | 239.96 | 233.39 | 239.84 | 142,619 | +3.95(+1.67%) |
Jul 19, 2024 | 240.30 | 240.68 | 234.31 | 235.89 | 333,936 | -3.03(-1.27%) |
Jul 18, 2024 | 240.71 | 244.81 | 238.71 | 238.92 | 187,425 | -3.69(-1.52%) |
Jul 17, 2024 | 241.38 | 245.07 | 240.01 | 242.61 | 290,961 | -0.01(-0.00%) |
Jul 16, 2024 | 237.32 | 243.22 | 236.17 | 242.62 | 260,247 | +6.71(+2.84%) |
Jul 15, 2024 | 236.19 | 239.65 | 235.64 | 235.91 | 229,891 | -0.52(-0.22%) |
Jul 12, 2024 | 236.56 | 238.56 | 235.09 | 236.43 | 171,820 | +1.88(+0.80%) |
Jul 11, 2024 | 231.39 | 235.75 | 231.39 | 234.56 | 181,591 | +5.37(+2.34%) |
Jul 10, 2024 | 224.74 | 229.36 | 224.74 | 229.18 | 147,419 | +4.86(+2.17%) |
Jul 09, 2024 | 225.16 | 225.27 | 223.34 | 224.32 | 245,672 | -1.50(-0.67%) |
Jul 08, 2024 | 227.12 | 228.31 | 224.86 | 225.82 | 223,399 | -0.10(-0.04%) |
Jul 05, 2024 | 226.17 | 226.97 | 223.49 | 225.92 | 181,764 | -0.98(-0.43%) |
Jul 03, 2024 | 227.80 | 228.28 | 225.67 | 226.90 | 126,155 | -0.62(-0.27%) |
Jul 02, 2024 | 227.12 | 228.35 | 226.02 | 227.52 | 169,837 | +0.53(+0.23%) |