Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 256.47 | 259.48 | 256.09 | 258.40 | 1,377,321 | +3.35(+1.31%) |
Sep 26, 2024 | 252.99 | 255.48 | 251.92 | 255.05 | 689,114 | +3.15(+1.25%) |
Sep 25, 2024 | 252.83 | 254.20 | 251.14 | 251.90 | 1,059,261 | -0.57(-0.23%) |
Sep 24, 2024 | 255.04 | 255.04 | 252.05 | 252.47 | 838,234 | -2.35(-0.92%) |
Sep 23, 2024 | 247.23 | 256.30 | 247.09 | 254.82 | 1,215,246 | +6.73(+2.71%) |
Sep 20, 2024 | 247.77 | 249.19 | 247.27 | 248.09 | 2,773,065 | -0.36(-0.14%) |
Sep 19, 2024 | 252.20 | 253.62 | 247.49 | 248.45 | 1,649,885 | -2.55(-1.02%) |
Sep 18, 2024 | 253.05 | 253.85 | 250.72 | 251.00 | 776,068 | -1.86(-0.74%) |
Sep 17, 2024 | 252.42 | 255.45 | 251.14 | 252.86 | 616,541 | -0.79(-0.31%) |
Sep 16, 2024 | 254.23 | 255.24 | 252.65 | 253.65 | 875,969 | +1.08(+0.43%) |
Sep 13, 2024 | 252.34 | 254.94 | 251.84 | 252.57 | 837,324 | +0.86(+0.34%) |
Sep 12, 2024 | 248.72 | 252.39 | 248.31 | 251.71 | 695,276 | +2.92(+1.17%) |
Sep 11, 2024 | 249.53 | 251.39 | 245.78 | 248.79 | 1,043,705 | -0.70(-0.28%) |
Sep 10, 2024 | 251.86 | 253.04 | 247.24 | 249.49 | 1,230,285 | -1.40(-0.56%) |
Sep 09, 2024 | 249.81 | 252.00 | 247.09 | 250.89 | 1,896,451 | +1.88(+0.75%) |
Sep 06, 2024 | 246.86 | 250.53 | 246.86 | 249.01 | 1,171,784 | +0.72(+0.29%) |
Sep 05, 2024 | 247.47 | 249.62 | 246.07 | 248.29 | 1,744,007 | +1.68(+0.68%) |
Sep 04, 2024 | 245.36 | 247.81 | 244.03 | 246.61 | 909,325 | -0.17(-0.07%) |
Sep 03, 2024 | 239.81 | 249.46 | 238.47 | 246.78 | 1,586,686 | +6.07(+2.52%) |
Aug 30, 2024 | 239.69 | 240.89 | 236.37 | 240.71 | 1,305,520 | +2.74(+1.15%) |
Aug 29, 2024 | 241.66 | 241.66 | 237.62 | 237.97 | 1,014,999 | -2.40(-1.00%) |
Aug 28, 2024 | 240.47 | 241.42 | 239.22 | 240.37 | 873,669 | +0.39(+0.16%) |
Aug 27, 2024 | 243.15 | 244.23 | 239.18 | 239.98 | 1,314,874 | -3.13(-1.29%) |
Aug 26, 2024 | 244.26 | 245.68 | 242.43 | 243.11 | 960,413 | -2.07(-0.84%) |
Aug 23, 2024 | 244.82 | 245.77 | 244.29 | 245.18 | 637,082 | +1.48(+0.61%) |
Aug 22, 2024 | 245.61 | 245.61 | 242.86 | 243.70 | 681,886 | -1.04(-0.42%) |
Aug 21, 2024 | 244.03 | 245.00 | 242.80 | 244.74 | 814,535 | +1.69(+0.70%) |
Aug 20, 2024 | 242.60 | 245.77 | 242.42 | 243.05 | 1,117,145 | +0.09(+0.04%) |
Aug 19, 2024 | 246.00 | 246.11 | 241.91 | 242.96 | 749,076 | -2.74(-1.12%) |
Aug 16, 2024 | 244.59 | 247.15 | 244.59 | 245.70 | 588,553 | +0.46(+0.19%) |
Aug 15, 2024 | 242.43 | 246.51 | 242.21 | 245.24 | 720,075 | +4.16(+1.73%) |
Aug 14, 2024 | 238.77 | 242.17 | 238.77 | 241.08 | 612,195 | +1.99(+0.83%) |
Aug 13, 2024 | 238.18 | 239.70 | 236.47 | 239.09 | 981,451 | +1.30(+0.54%) |
Aug 12, 2024 | 240.37 | 240.43 | 237.25 | 237.79 | 736,980 | -2.60(-1.08%) |
Aug 09, 2024 | 238.46 | 240.51 | 236.70 | 240.39 | 894,411 | +1.53(+0.64%) |
Aug 08, 2024 | 235.60 | 240.34 | 235.26 | 238.86 | 1,022,055 | +2.05(+0.87%) |
Aug 07, 2024 | 238.14 | 240.53 | 236.57 | 236.81 | 760,855 | -0.71(-0.30%) |
Aug 06, 2024 | 237.60 | 240.55 | 236.02 | 237.52 | 1,034,981 | +2.09(+0.89%) |
Aug 05, 2024 | 243.05 | 244.24 | 234.58 | 235.43 | 1,799,142 | -10.48(-4.26%) |
Aug 02, 2024 | 246.05 | 246.05 | 240.26 | 245.90 | 1,416,627 | +1.56(+0.64%) |
Aug 01, 2024 | 245.06 | 246.54 | 242.63 | 244.34 | 786,294 | +0.21(+0.09%) |
Jul 31, 2024 | 242.53 | 246.05 | 240.98 | 244.13 | 1,120,819 | +1.85(+0.76%) |
Jul 30, 2024 | 245.21 | 245.35 | 241.53 | 242.28 | 1,138,222 | -2.86(-1.17%) |
Jul 29, 2024 | 248.95 | 249.49 | 242.53 | 245.13 | 1,405,705 | -7.28(-2.88%) |
Jul 26, 2024 | 248.86 | 253.06 | 248.69 | 252.41 | 850,006 | +4.08(+1.64%) |
Jul 25, 2024 | 246.96 | 249.29 | 245.98 | 248.33 | 1,058,129 | +2.49(+1.01%) |
Jul 24, 2024 | 244.97 | 246.41 | 243.51 | 245.84 | 973,107 | +0.90(+0.37%) |
Jul 23, 2024 | 243.41 | 245.13 | 242.47 | 244.94 | 936,575 | +2.76(+1.14%) |
Jul 22, 2024 | 243.97 | 244.88 | 240.57 | 242.19 | 1,277,049 | -2.23(-0.91%) |
Jul 19, 2024 | 248.42 | 248.42 | 244.37 | 244.42 | 785,139 | -2.80(-1.13%) |
Jul 18, 2024 | 246.13 | 250.93 | 245.59 | 247.22 | 886,318 | +0.03(+0.01%) |
Jul 17, 2024 | 246.97 | 250.13 | 245.06 | 247.19 | 1,430,941 | +0.14(+0.06%) |
Jul 16, 2024 | 248.95 | 251.94 | 246.06 | 247.05 | 1,558,364 | -1.43(-0.58%) |
Jul 15, 2024 | 257.74 | 259.51 | 248.37 | 248.48 | 2,118,623 | -10.25(-3.96%) |
Jul 12, 2024 | 258.91 | 263.34 | 258.57 | 258.73 | 1,037,261 | +0.45(+0.17%) |
Jul 11, 2024 | 252.25 | 258.59 | 251.82 | 258.28 | 930,760 | +6.26(+2.49%) |
Jul 10, 2024 | 251.19 | 253.77 | 250.89 | 252.01 | 1,299,728 | +0.98(+0.39%) |
Jul 09, 2024 | 253.10 | 255.61 | 250.86 | 251.03 | 1,264,941 | -1.74(-0.69%) |
Jul 08, 2024 | 258.23 | 258.61 | 251.94 | 252.77 | 1,274,116 | -5.28(-2.05%) |
Jul 05, 2024 | 249.32 | 258.07 | 248.95 | 258.05 | 1,951,565 | +8.73(+3.50%) |
Jul 03, 2024 | 262.70 | 263.13 | 246.96 | 249.32 | 2,681,604 | -8.53(-3.31%) |
Jul 02, 2024 | 255.14 | 258.21 | 253.29 | 257.85 | 1,875,974 | +2.64(+1.03%) |