Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 282.43 | 286.06 | 280.46 | 281.99 | 79,331 | +1.66(+0.59%) |
Sep 26, 2024 | 285.02 | 285.72 | 279.95 | 280.33 | 65,079 | -3.25(-1.15%) |
Sep 25, 2024 | 285.41 | 286.63 | 282.87 | 283.58 | 85,864 | -3.40(-1.18%) |
Sep 24, 2024 | 288.06 | 288.06 | 283.98 | 286.98 | 60,338 | -0.53(-0.18%) |
Sep 23, 2024 | 288.03 | 289.02 | 284.77 | 287.51 | 78,183 | +0.52(+0.18%) |
Sep 20, 2024 | 287.90 | 287.90 | 282.63 | 286.99 | 271,889 | +3.17(+1.12%) |
Sep 19, 2024 | 283.49 | 286.23 | 280.71 | 283.82 | 124,916 | +8.45(+3.07%) |
Sep 18, 2024 | 274.21 | 282.75 | 272.82 | 275.37 | 128,116 | +1.16(+0.42%) |
Sep 17, 2024 | 274.65 | 279.00 | 273.84 | 274.21 | 60,210 | +2.77(+1.02%) |
Sep 16, 2024 | 269.08 | 273.45 | 268.94 | 271.44 | 79,444 | +3.80(+1.42%) |
Sep 13, 2024 | 264.84 | 269.34 | 264.41 | 267.64 | 77,888 | +6.57(+2.52%) |
Sep 12, 2024 | 257.47 | 262.19 | 255.38 | 261.07 | 72,555 | +5.49(+2.15%) |
Sep 11, 2024 | 256.49 | 258.12 | 251.15 | 255.58 | 103,834 | -3.16(-1.22%) |
Sep 10, 2024 | 262.69 | 263.00 | 255.05 | 258.74 | 132,227 | -2.83(-1.08%) |
Sep 09, 2024 | 259.44 | 266.15 | 259.44 | 261.57 | 123,200 | +2.28(+0.88%) |
Sep 06, 2024 | 266.14 | 267.21 | 257.69 | 259.29 | 95,978 | -5.63(-2.13%) |
Sep 05, 2024 | 263.38 | 266.76 | 261.24 | 264.92 | 85,738 | +2.96(+1.13%) |
Sep 04, 2024 | 261.00 | 265.26 | 260.33 | 261.96 | 65,529 | -0.49(-0.19%) |
Sep 03, 2024 | 269.74 | 269.74 | 259.81 | 262.45 | 165,208 | -10.25(-3.76%) |
Aug 30, 2024 | 268.38 | 272.80 | 267.39 | 272.70 | 111,443 | +4.35(+1.62%) |
Aug 29, 2024 | 270.49 | 271.95 | 267.33 | 268.35 | 73,645 | +0.98(+0.37%) |
Aug 28, 2024 | 267.65 | 271.36 | 265.24 | 267.37 | 55,031 | -1.87(-0.69%) |
Aug 27, 2024 | 269.88 | 271.31 | 268.12 | 269.24 | 65,879 | -2.06(-0.76%) |
Aug 26, 2024 | 275.04 | 275.06 | 270.31 | 271.29 | 87,550 | -2.00(-0.73%) |
Aug 23, 2024 | 266.34 | 276.43 | 266.34 | 273.29 | 77,176 | +8.60(+3.25%) |
Aug 22, 2024 | 264.31 | 266.13 | 262.75 | 264.69 | 51,730 | +0.37(+0.14%) |
Aug 21, 2024 | 265.13 | 265.42 | 262.33 | 264.32 | 63,840 | +1.55(+0.59%) |
Aug 20, 2024 | 268.23 | 268.23 | 262.24 | 262.77 | 81,490 | -5.98(-2.22%) |
Aug 19, 2024 | 265.77 | 268.99 | 262.91 | 268.75 | 94,692 | +1.39(+0.52%) |
Aug 16, 2024 | 267.25 | 271.65 | 266.55 | 267.36 | 93,382 | +0.30(+0.11%) |
Aug 15, 2024 | 267.00 | 267.73 | 263.86 | 267.06 | 125,097 | +5.91(+2.26%) |
Aug 14, 2024 | 257.63 | 261.15 | 255.87 | 261.15 | 120,467 | +5.19(+2.03%) |
Aug 13, 2024 | 255.42 | 257.49 | 253.29 | 255.97 | 80,481 | +2.40(+0.95%) |
Aug 12, 2024 | 256.84 | 256.85 | 252.90 | 253.56 | 114,789 | -4.60(-1.78%) |
Aug 09, 2024 | 255.69 | 261.03 | 254.64 | 258.16 | 165,110 | +3.68(+1.45%) |
Aug 08, 2024 | 245.34 | 254.97 | 243.19 | 254.48 | 150,537 | +12.91(+5.34%) |
Aug 07, 2024 | 245.59 | 247.57 | 240.50 | 241.57 | 184,809 | -0.90(-0.37%) |
Aug 06, 2024 | 239.95 | 245.76 | 237.08 | 242.47 | 98,005 | +4.57(+1.92%) |
Aug 05, 2024 | 229.22 | 239.55 | 221.96 | 237.90 | 300,355 | -6.05(-2.48%) |
Aug 02, 2024 | 256.29 | 260.29 | 235.62 | 243.95 | 321,742 | -17.53(-6.70%) |
Aug 01, 2024 | 273.67 | 274.82 | 257.67 | 261.47 | 306,381 | -11.14(-4.09%) |
Jul 31, 2024 | 279.15 | 279.77 | 272.62 | 272.62 | 213,919 | -4.05(-1.46%) |
Jul 30, 2024 | 274.38 | 279.53 | 274.38 | 276.67 | 137,363 | +3.68(+1.35%) |
Jul 29, 2024 | 277.74 | 277.74 | 268.48 | 272.99 | 113,089 | -1.50(-0.55%) |
Jul 26, 2024 | 271.96 | 276.84 | 271.96 | 274.48 | 174,615 | +7.15(+2.68%) |
Jul 25, 2024 | 259.66 | 272.84 | 259.66 | 267.33 | 220,490 | +8.06(+3.11%) |
Jul 24, 2024 | 265.71 | 268.90 | 259.17 | 259.27 | 198,370 | -8.64(-3.22%) |
Jul 23, 2024 | 262.39 | 270.28 | 262.39 | 267.91 | 144,039 | +5.59(+2.13%) |
Jul 22, 2024 | 257.64 | 263.65 | 255.61 | 262.32 | 130,196 | +4.92(+1.91%) |
Jul 19, 2024 | 259.41 | 260.62 | 255.38 | 257.40 | 148,513 | -2.06(-0.79%) |
Jul 18, 2024 | 255.83 | 262.55 | 255.83 | 259.46 | 317,173 | +2.75(+1.07%) |
Jul 17, 2024 | 256.35 | 260.74 | 254.73 | 256.71 | 197,960 | -1.24(-0.48%) |
Jul 16, 2024 | 249.37 | 259.08 | 249.37 | 257.94 | 197,766 | +10.48(+4.24%) |
Jul 15, 2024 | 245.69 | 250.44 | 242.84 | 247.46 | 175,908 | +5.14(+2.12%) |
Jul 12, 2024 | 241.03 | 245.54 | 241.03 | 242.32 | 179,649 | +2.70(+1.13%) |
Jul 11, 2024 | 238.99 | 240.75 | 236.20 | 239.62 | 125,589 | +4.28(+1.82%) |
Jul 10, 2024 | 233.10 | 236.58 | 231.48 | 235.34 | 127,301 | +2.81(+1.21%) |
Jul 09, 2024 | 233.70 | 235.87 | 231.88 | 232.53 | 158,319 | +0.85(+0.37%) |
Jul 08, 2024 | 232.88 | 234.58 | 229.99 | 231.68 | 67,446 | -0.12(-0.05%) |
Jul 05, 2024 | 228.09 | 231.95 | 226.90 | 231.80 | 65,563 | +1.05(+0.45%) |
Jul 03, 2024 | 230.16 | 230.79 | 228.06 | 230.75 | 61,018 | +0.41(+0.18%) |
Jul 02, 2024 | 232.41 | 234.25 | 229.12 | 230.34 | 182,627 | -1.08(-0.47%) |