Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 283.81 | 284.22 | 279.63 | 280.25 | 192,297 | -3.56(-1.25%) |
Sep 26, 2024 | 287.63 | 287.63 | 281.33 | 283.81 | 367,460 | -0.32(-0.11%) |
Sep 25, 2024 | 286.46 | 286.48 | 281.10 | 284.13 | 466,890 | -1.87(-0.65%) |
Sep 24, 2024 | 282.40 | 287.63 | 280.48 | 286.00 | 382,788 | +4.72(+1.68%) |
Sep 23, 2024 | 276.13 | 282.51 | 275.51 | 281.28 | 418,452 | +5.34(+1.94%) |
Sep 20, 2024 | 276.88 | 277.61 | 271.76 | 275.94 | 1,083,212 | +0.77(+0.28%) |
Sep 19, 2024 | 275.61 | 278.07 | 273.80 | 275.17 | 317,600 | +5.97(+2.22%) |
Sep 18, 2024 | 274.36 | 277.00 | 268.39 | 269.20 | 290,042 | -3.34(-1.23%) |
Sep 17, 2024 | 271.33 | 273.91 | 265.83 | 272.54 | 567,032 | +2.14(+0.79%) |
Sep 16, 2024 | 263.89 | 270.58 | 263.89 | 270.40 | 407,412 | +6.66(+2.53%) |
Sep 13, 2024 | 265.19 | 265.32 | 261.07 | 263.74 | 197,266 | -0.20(-0.08%) |
Sep 12, 2024 | 268.48 | 268.56 | 262.76 | 263.94 | 270,233 | -4.18(-1.56%) |
Sep 11, 2024 | 259.00 | 268.89 | 256.12 | 268.12 | 415,415 | +8.63(+3.33%) |
Sep 10, 2024 | 257.80 | 259.68 | 255.26 | 259.49 | 200,113 | +4.41(+1.73%) |
Sep 09, 2024 | 252.68 | 255.49 | 251.31 | 255.08 | 414,978 | +4.42(+1.76%) |
Sep 06, 2024 | 254.56 | 256.04 | 249.59 | 250.66 | 255,091 | -2.16(-0.85%) |
Sep 05, 2024 | 251.51 | 255.53 | 251.49 | 252.82 | 302,174 | -3.96(-1.54%) |
Sep 04, 2024 | 253.90 | 257.97 | 252.44 | 256.78 | 342,035 | +0.39(+0.15%) |
Sep 03, 2024 | 263.56 | 267.00 | 254.44 | 256.39 | 350,590 | -8.04(-3.04%) |
Aug 30, 2024 | 264.62 | 266.75 | 262.13 | 264.43 | 491,666 | +1.07(+0.41%) |
Aug 29, 2024 | 261.00 | 266.31 | 260.88 | 263.36 | 219,503 | +4.36(+1.68%) |
Aug 28, 2024 | 261.18 | 262.04 | 258.54 | 259.00 | 251,435 | -2.69(-1.03%) |
Aug 27, 2024 | 259.85 | 262.40 | 257.66 | 261.69 | 177,926 | +0.30(+0.11%) |
Aug 26, 2024 | 263.53 | 264.32 | 261.07 | 261.39 | 219,053 | -1.12(-0.43%) |
Aug 23, 2024 | 262.61 | 263.67 | 260.26 | 262.51 | 304,606 | +2.80(+1.08%) |
Aug 22, 2024 | 262.35 | 263.90 | 259.11 | 259.71 | 298,310 | -1.73(-0.66%) |
Aug 21, 2024 | 257.43 | 261.66 | 255.04 | 261.44 | 259,958 | +4.09(+1.59%) |
Aug 20, 2024 | 260.07 | 261.35 | 255.44 | 257.35 | 260,820 | -2.39(-0.92%) |
Aug 19, 2024 | 256.75 | 260.24 | 255.41 | 259.74 | 337,288 | +3.78(+1.48%) |
Aug 16, 2024 | 254.76 | 257.60 | 253.36 | 255.96 | 287,623 | +0.90(+0.35%) |
Aug 15, 2024 | 253.22 | 256.06 | 252.51 | 255.06 | 431,355 | +5.25(+2.10%) |
Aug 14, 2024 | 250.79 | 251.21 | 248.07 | 249.81 | 324,583 | -1.12(-0.45%) |
Aug 13, 2024 | 249.16 | 251.88 | 247.37 | 250.93 | 309,625 | +3.86(+1.56%) |
Aug 12, 2024 | 246.77 | 249.29 | 245.44 | 247.07 | 205,166 | -0.73(-0.29%) |
Aug 09, 2024 | 248.09 | 249.35 | 244.51 | 247.80 | 243,857 | -0.29(-0.12%) |
Aug 08, 2024 | 241.43 | 248.36 | 238.23 | 248.09 | 373,347 | +8.76(+3.66%) |
Aug 07, 2024 | 244.97 | 249.49 | 238.66 | 239.33 | 215,168 | -1.76(-0.73%) |
Aug 06, 2024 | 240.67 | 247.18 | 240.66 | 241.09 | 284,591 | +2.23(+0.93%) |
Aug 05, 2024 | 233.75 | 244.00 | 233.45 | 238.86 | 633,649 | -5.07(-2.08%) |
Aug 02, 2024 | 245.18 | 245.95 | 239.90 | 243.93 | 401,419 | -6.73(-2.68%) |
Aug 01, 2024 | 255.38 | 261.89 | 248.43 | 250.66 | 342,991 | -4.72(-1.85%) |
Jul 31, 2024 | 259.71 | 260.63 | 254.25 | 255.38 | 405,790 | +0.38(+0.15%) |
Jul 30, 2024 | 257.37 | 259.22 | 252.75 | 255.00 | 426,708 | -0.89(-0.35%) |
Jul 29, 2024 | 260.39 | 260.44 | 254.45 | 255.89 | 564,789 | -2.57(-0.99%) |
Jul 26, 2024 | 250.34 | 259.78 | 249.19 | 258.46 | 882,921 | +11.59(+4.69%) |
Jul 25, 2024 | 249.83 | 256.22 | 245.79 | 246.87 | 1,080,050 | -2.96(-1.18%) |
Jul 24, 2024 | 247.39 | 254.42 | 238.72 | 249.83 | 1,455,460 | +23.83(+10.54%) |
Jul 23, 2024 | 225.52 | 230.12 | 224.56 | 226.00 | 668,450 | +0.85(+0.38%) |
Jul 22, 2024 | 220.87 | 226.26 | 219.25 | 225.15 | 616,534 | +6.56(+3.00%) |
Jul 19, 2024 | 219.06 | 221.87 | 215.90 | 218.59 | 508,964 | -0.46(-0.21%) |
Jul 18, 2024 | 224.35 | 225.57 | 215.62 | 219.05 | 658,134 | -4.83(-2.16%) |
Jul 17, 2024 | 234.54 | 235.21 | 221.46 | 223.88 | 1,061,354 | -15.27(-6.39%) |
Jul 16, 2024 | 242.15 | 242.99 | 236.90 | 239.15 | 549,072 | -1.99(-0.83%) |
Jul 15, 2024 | 242.12 | 245.00 | 240.02 | 241.14 | 391,451 | +0.72(+0.30%) |
Jul 12, 2024 | 241.02 | 244.55 | 240.03 | 240.42 | 379,123 | -0.75(-0.31%) |
Jul 11, 2024 | 248.37 | 250.53 | 240.85 | 241.17 | 385,469 | -5.06(-2.05%) |
Jul 10, 2024 | 243.51 | 247.04 | 241.87 | 246.23 | 348,526 | +4.06(+1.68%) |
Jul 09, 2024 | 245.76 | 246.27 | 240.62 | 242.17 | 289,950 | -4.05(-1.64%) |
Jul 08, 2024 | 248.00 | 248.00 | 244.33 | 246.22 | 181,072 | -1.61(-0.65%) |
Jul 05, 2024 | 246.33 | 249.59 | 246.23 | 247.83 | 167,538 | +1.61(+0.65%) |
Jul 03, 2024 | 244.11 | 248.99 | 244.11 | 246.22 | 231,767 | +0.56(+0.23%) |
Jul 02, 2024 | 245.30 | 249.09 | 244.45 | 245.66 | 534,968 | +0.38(+0.15%) |