Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 251.17 | 252.37 | 248.20 | 250.24 | 777,653 | -0.34(-0.14%) |
Sep 26, 2024 | 254.08 | 257.01 | 249.63 | 250.58 | 887,807 | +0.95(+0.38%) |
Sep 25, 2024 | 251.94 | 251.94 | 249.34 | 249.63 | 922,059 | -0.24(-0.10%) |
Sep 24, 2024 | 253.09 | 253.83 | 247.39 | 249.87 | 1,079,705 | -2.46(-0.97%) |
Sep 23, 2024 | 252.60 | 253.80 | 250.32 | 252.33 | 728,538 | +0.28(+0.11%) |
Sep 20, 2024 | 258.18 | 258.18 | 250.74 | 252.05 | 1,697,640 | -1.62(-0.64%) |
Sep 19, 2024 | 250.00 | 254.01 | 246.44 | 253.67 | 1,015,183 | +9.27(+3.79%) |
Sep 18, 2024 | 245.71 | 249.58 | 244.26 | 244.40 | 679,623 | -0.72(-0.29%) |
Sep 17, 2024 | 243.36 | 247.00 | 242.04 | 245.12 | 757,554 | +2.25(+0.93%) |
Sep 16, 2024 | 238.05 | 243.33 | 237.00 | 242.87 | 894,658 | +5.40(+2.27%) |
Sep 13, 2024 | 236.00 | 239.63 | 235.46 | 237.47 | 726,324 | +1.20(+0.51%) |
Sep 12, 2024 | 233.52 | 237.33 | 233.52 | 236.27 | 680,084 | +3.32(+1.43%) |
Sep 11, 2024 | 231.50 | 233.37 | 225.36 | 232.95 | 1,552,961 | +0.00(+0.00%) |
Sep 10, 2024 | 233.73 | 233.82 | 231.03 | 232.95 | 1,076,936 | +1.12(+0.48%) |
Sep 09, 2024 | 232.90 | 234.66 | 230.95 | 231.83 | 1,757,148 | -0.14(-0.06%) |
Sep 06, 2024 | 234.03 | 236.03 | 231.56 | 231.97 | 1,161,465 | -0.19(-0.08%) |
Sep 05, 2024 | 234.11 | 235.04 | 230.72 | 232.16 | 727,645 | -2.67(-1.14%) |
Sep 04, 2024 | 239.09 | 240.01 | 232.69 | 234.83 | 1,009,418 | -4.19(-1.75%) |
Sep 03, 2024 | 241.65 | 244.00 | 237.68 | 239.02 | 933,447 | -6.19(-2.52%) |
Aug 30, 2024 | 242.29 | 245.87 | 241.37 | 245.21 | 844,616 | +3.93(+1.63%) |
Aug 29, 2024 | 237.52 | 243.41 | 236.85 | 241.28 | 866,638 | +5.51(+2.34%) |
Aug 28, 2024 | 241.81 | 242.39 | 235.09 | 235.77 | 1,835,050 | -4.64(-1.93%) |
Aug 27, 2024 | 249.02 | 250.00 | 237.17 | 240.41 | 1,007,331 | -10.27(-4.10%) |
Aug 26, 2024 | 256.33 | 257.54 | 250.23 | 250.68 | 447,625 | -4.21(-1.65%) |
Aug 23, 2024 | 250.26 | 257.42 | 249.66 | 254.89 | 1,252,331 | +6.91(+2.79%) |
Aug 22, 2024 | 248.75 | 250.24 | 246.66 | 247.98 | 680,587 | +0.14(+0.06%) |
Aug 21, 2024 | 247.23 | 249.88 | 246.79 | 247.84 | 1,082,989 | +2.24(+0.91%) |
Aug 20, 2024 | 244.23 | 246.79 | 244.23 | 245.60 | 533,967 | +1.31(+0.54%) |
Aug 19, 2024 | 244.61 | 245.62 | 242.18 | 244.29 | 660,428 | -0.14(-0.06%) |
Aug 16, 2024 | 247.06 | 247.06 | 243.59 | 244.43 | 490,890 | -2.14(-0.87%) |
Aug 15, 2024 | 245.87 | 247.09 | 242.34 | 246.57 | 1,028,899 | +4.53(+1.87%) |
Aug 14, 2024 | 244.62 | 245.83 | 241.61 | 242.04 | 878,380 | -1.34(-0.55%) |
Aug 13, 2024 | 243.60 | 245.45 | 241.33 | 243.38 | 707,368 | +1.94(+0.80%) |
Aug 12, 2024 | 243.77 | 244.33 | 239.46 | 241.44 | 870,902 | -2.44(-1.00%) |
Aug 09, 2024 | 245.71 | 248.66 | 242.90 | 243.88 | 889,655 | -1.99(-0.81%) |
Aug 08, 2024 | 242.21 | 250.29 | 241.86 | 245.86 | 1,198,570 | +5.10(+2.12%) |
Aug 07, 2024 | 248.02 | 251.24 | 240.76 | 240.76 | 1,379,450 | -4.91(-2.00%) |
Aug 06, 2024 | 245.14 | 251.23 | 238.44 | 245.67 | 2,299,247 | -11.27(-4.39%) |
Aug 05, 2024 | 259.51 | 261.91 | 252.45 | 256.94 | 1,357,708 | -8.89(-3.35%) |
Aug 02, 2024 | 267.85 | 267.85 | 259.63 | 265.83 | 989,331 | -4.78(-1.77%) |
Aug 01, 2024 | 273.42 | 274.46 | 269.45 | 270.62 | 1,319,509 | -3.37(-1.23%) |
Jul 31, 2024 | 271.28 | 278.26 | 268.01 | 273.99 | 1,461,872 | +4.50(+1.67%) |
Jul 30, 2024 | 268.32 | 272.81 | 267.13 | 269.49 | 1,207,384 | +5.46(+2.07%) |
Jul 29, 2024 | 261.71 | 264.74 | 260.44 | 264.03 | 587,931 | +2.81(+1.08%) |
Jul 26, 2024 | 256.74 | 262.35 | 255.51 | 261.21 | 674,767 | +7.93(+3.13%) |
Jul 25, 2024 | 250.97 | 259.15 | 250.64 | 253.29 | 826,724 | +3.25(+1.30%) |
Jul 24, 2024 | 257.93 | 259.33 | 249.59 | 250.03 | 1,118,587 | -9.62(-3.71%) |
Jul 23, 2024 | 259.55 | 261.59 | 258.89 | 259.66 | 409,324 | -0.46(-0.18%) |
Jul 22, 2024 | 257.09 | 260.99 | 254.77 | 260.12 | 745,323 | +4.46(+1.75%) |
Jul 19, 2024 | 257.31 | 257.70 | 254.22 | 255.65 | 600,895 | +0.05(+0.02%) |
Jul 18, 2024 | 254.05 | 258.97 | 254.05 | 255.60 | 532,700 | +0.29(+0.11%) |
Jul 17, 2024 | 260.31 | 260.39 | 255.01 | 255.31 | 629,803 | -7.00(-2.67%) |
Jul 16, 2024 | 254.59 | 262.83 | 254.12 | 262.31 | 868,422 | +8.89(+3.51%) |
Jul 15, 2024 | 255.06 | 256.17 | 252.13 | 253.42 | 839,883 | +1.39(+0.55%) |
Jul 12, 2024 | 255.10 | 258.35 | 251.53 | 252.03 | 835,289 | -2.18(-0.86%) |
Jul 11, 2024 | 247.88 | 254.81 | 247.88 | 254.21 | 904,038 | +6.96(+2.81%) |
Jul 10, 2024 | 242.21 | 248.13 | 240.59 | 247.25 | 635,900 | +5.46(+2.26%) |
Jul 09, 2024 | 241.86 | 242.46 | 239.03 | 241.79 | 797,953 | +0.28(+0.12%) |
Jul 08, 2024 | 244.51 | 246.08 | 240.98 | 241.51 | 736,427 | -2.24(-0.92%) |
Jul 05, 2024 | 242.90 | 244.53 | 240.56 | 243.75 | 416,364 | +0.29(+0.12%) |
Jul 03, 2024 | 244.00 | 245.07 | 241.76 | 243.46 | 440,083 | -1.15(-0.47%) |
Jul 02, 2024 | 241.08 | 244.62 | 240.53 | 244.60 | 774,883 | +1.35(+0.55%) |