Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 263.40 | 264.44 | 262.79 | 263.14 | 479,603 | +0.77(+0.29%) |
Sep 26, 2024 | 262.64 | 263.08 | 261.69 | 262.37 | 398,296 | +0.47(+0.18%) |
Sep 25, 2024 | 263.90 | 263.97 | 261.40 | 261.90 | 443,508 | -1.57(-0.60%) |
Sep 24, 2024 | 263.69 | 263.76 | 262.71 | 263.47 | 411,663 | +0.45(+0.17%) |
Sep 23, 2024 | 262.34 | 263.08 | 261.83 | 263.02 | 684,935 | +1.39(+0.53%) |
Sep 20, 2024 | 261.45 | 261.63 | 259.94 | 261.63 | 311,709 | -0.34(-0.13%) |
Sep 19, 2024 | 262.99 | 262.99 | 260.62 | 261.97 | 471,522 | +3.45(+1.33%) |
Sep 18, 2024 | 259.43 | 261.92 | 258.27 | 258.52 | 508,594 | -0.86(-0.33%) |
Sep 17, 2024 | 259.34 | 260.68 | 258.53 | 259.38 | 564,525 | +0.66(+0.26%) |
Sep 16, 2024 | 257.82 | 259.24 | 257.31 | 258.72 | 431,329 | +1.60(+0.62%) |
Sep 13, 2024 | 255.60 | 257.60 | 255.60 | 257.12 | 454,226 | +2.47(+0.97%) |
Sep 12, 2024 | 253.16 | 254.80 | 251.70 | 254.65 | 370,586 | +1.75(+0.69%) |
Sep 11, 2024 | 251.69 | 253.16 | 247.40 | 252.90 | 440,759 | +0.83(+0.33%) |
Sep 10, 2024 | 252.07 | 252.25 | 250.16 | 252.07 | 374,844 | +0.31(+0.12%) |
Sep 09, 2024 | 250.66 | 252.90 | 250.45 | 251.76 | 421,689 | +2.73(+1.10%) |
Sep 06, 2024 | 252.25 | 253.47 | 248.62 | 249.03 | 471,163 | -2.91(-1.16%) |
Sep 05, 2024 | 253.27 | 253.69 | 250.74 | 251.94 | 468,757 | -1.42(-0.56%) |
Sep 04, 2024 | 253.36 | 254.76 | 252.55 | 253.36 | 376,237 | -0.51(-0.20%) |
Sep 03, 2024 | 256.73 | 257.48 | 252.96 | 253.87 | 478,770 | -4.33(-1.68%) |
Aug 30, 2024 | 257.28 | 258.29 | 255.27 | 258.20 | 318,027 | +2.08(+0.81%) |
Aug 29, 2024 | 256.34 | 257.92 | 254.97 | 256.12 | 361,381 | +0.99(+0.39%) |
Aug 28, 2024 | 255.80 | 256.50 | 254.01 | 255.13 | 366,776 | -1.04(-0.41%) |
Aug 27, 2024 | 255.39 | 256.32 | 255.09 | 256.17 | 446,994 | +0.00(+0.00%) |
Aug 26, 2024 | 257.36 | 258.07 | 255.92 | 256.17 | 678,546 | -0.37(-0.14%) |
Aug 23, 2024 | 254.75 | 257.01 | 254.16 | 256.54 | 461,061 | +3.18(+1.26%) |
Aug 22, 2024 | 254.54 | 255.09 | 252.86 | 253.36 | 336,321 | -0.88(-0.35%) |
Aug 21, 2024 | 252.91 | 254.29 | 252.41 | 254.24 | 367,213 | +2.40(+0.95%) |
Aug 20, 2024 | 253.02 | 253.19 | 251.46 | 251.84 | 397,689 | -1.22(-0.48%) |
Aug 19, 2024 | 251.41 | 253.14 | 251.22 | 253.06 | 395,296 | +1.91(+0.76%) |
Aug 16, 2024 | 250.00 | 251.19 | 249.75 | 251.15 | 369,126 | +0.79(+0.32%) |
Aug 15, 2024 | 249.17 | 250.62 | 248.70 | 250.36 | 470,791 | +3.46(+1.40%) |
Aug 14, 2024 | 246.69 | 247.47 | 246.03 | 246.90 | 527,150 | +0.64(+0.26%) |
Aug 13, 2024 | 244.48 | 246.60 | 244.11 | 246.26 | 912,319 | +2.74(+1.13%) |
Aug 12, 2024 | 244.68 | 244.81 | 243.03 | 243.52 | 743,396 | -1.14(-0.47%) |
Aug 09, 2024 | 244.21 | 245.18 | 242.19 | 244.66 | 379,532 | +0.60(+0.25%) |
Aug 08, 2024 | 240.57 | 244.22 | 240.27 | 244.06 | 563,175 | +4.93(+2.06%) |
Aug 07, 2024 | 243.24 | 244.68 | 238.96 | 239.13 | 462,863 | -1.75(-0.73%) |
Aug 06, 2024 | 239.52 | 244.03 | 238.66 | 240.88 | 612,289 | +3.04(+1.28%) |
Aug 05, 2024 | 236.07 | 240.67 | 235.64 | 237.84 | 818,763 | -5.81(-2.38%) |
Aug 02, 2024 | 245.99 | 245.99 | 240.93 | 243.65 | 689,920 | -4.57(-1.84%) |
Aug 01, 2024 | 251.83 | 252.95 | 246.75 | 248.22 | 1,610,630 | -3.66(-1.45%) |
Jul 31, 2024 | 252.74 | 254.09 | 251.09 | 251.88 | 392,258 | +1.71(+0.68%) |
Jul 30, 2024 | 250.28 | 251.50 | 249.04 | 250.17 | 447,626 | +0.83(+0.33%) |
Jul 29, 2024 | 249.98 | 250.03 | 248.36 | 249.34 | 399,925 | +0.25(+0.10%) |
Jul 26, 2024 | 247.43 | 249.86 | 247.04 | 249.09 | 361,605 | +2.96(+1.20%) |
Jul 25, 2024 | 245.73 | 249.80 | 245.39 | 246.13 | 494,729 | +0.32(+0.13%) |
Jul 24, 2024 | 248.86 | 249.53 | 245.61 | 245.81 | 483,331 | -3.85(-1.54%) |
Jul 23, 2024 | 250.32 | 251.09 | 249.59 | 249.66 | 1,381,801 | -1.15(-0.46%) |
Jul 22, 2024 | 249.56 | 250.86 | 247.65 | 250.81 | 456,921 | +2.70(+1.09%) |
Jul 19, 2024 | 249.79 | 250.09 | 247.56 | 248.11 | 504,825 | -1.28(-0.51%) |
Jul 18, 2024 | 251.19 | 253.69 | 248.88 | 249.39 | 1,215,741 | -1.61(-0.64%) |
Jul 17, 2024 | 251.75 | 253.29 | 250.92 | 251.00 | 831,432 | -2.43(-0.96%) |
Jul 16, 2024 | 249.92 | 253.48 | 249.67 | 253.43 | 607,229 | +4.39(+1.76%) |
Jul 15, 2024 | 249.06 | 250.40 | 248.38 | 249.04 | 375,673 | +0.32(+0.13%) |
Jul 12, 2024 | 247.51 | 249.88 | 247.40 | 248.72 | 594,832 | +2.27(+0.92%) |
Jul 11, 2024 | 244.88 | 246.98 | 244.80 | 246.45 | 472,937 | +2.96(+1.22%) |
Jul 10, 2024 | 242.40 | 243.71 | 241.54 | 243.49 | 487,733 | +1.95(+0.81%) |
Jul 09, 2024 | 242.25 | 242.89 | 241.40 | 241.54 | 474,604 | -0.60(-0.25%) |
Jul 08, 2024 | 242.23 | 243.03 | 241.52 | 242.14 | 495,936 | +0.47(+0.19%) |
Jul 05, 2024 | 241.72 | 241.87 | 240.09 | 241.67 | 445,293 | +0.11(+0.05%) |
Jul 03, 2024 | 241.66 | 242.59 | 241.30 | 241.56 | 464,302 | +0.22(+0.09%) |
Jul 02, 2024 | 240.08 | 241.40 | 239.99 | 241.34 | 634,623 | +1.10(+0.46%) |