Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 252.74 | 254.87 | 249.67 | 253.34 | 422,346 | -0.79(-0.31%) |
Sep 27, 2024 | 258.14 | 258.14 | 253.98 | 254.13 | 245,827 | -2.70(-1.05%) |
Sep 26, 2024 | 257.37 | 258.69 | 254.28 | 256.83 | 227,057 | +0.57(+0.22%) |
Sep 25, 2024 | 258.31 | 258.98 | 255.09 | 256.26 | 230,333 | -2.09(-0.81%) |
Sep 24, 2024 | 259.09 | 259.17 | 255.05 | 258.35 | 197,484 | -0.33(-0.13%) |
Sep 23, 2024 | 258.33 | 259.70 | 254.30 | 258.68 | 232,986 | +1.93(+0.75%) |
Sep 20, 2024 | 256.03 | 257.13 | 254.06 | 256.75 | 572,788 | +1.17(+0.46%) |
Sep 19, 2024 | 252.18 | 255.82 | 249.36 | 255.58 | 222,340 | +8.98(+3.64%) |
Sep 18, 2024 | 245.63 | 252.16 | 243.79 | 246.60 | 277,388 | +0.37(+0.15%) |
Sep 17, 2024 | 243.28 | 250.04 | 243.28 | 246.23 | 172,668 | +4.10(+1.69%) |
Sep 16, 2024 | 239.34 | 243.12 | 239.05 | 242.13 | 269,110 | +3.20(+1.34%) |
Sep 13, 2024 | 235.79 | 241.10 | 235.79 | 238.93 | 243,370 | +4.28(+1.82%) |
Sep 12, 2024 | 230.34 | 235.74 | 230.34 | 234.65 | 240,179 | +3.03(+1.31%) |
Sep 11, 2024 | 236.70 | 236.70 | 226.17 | 231.62 | 610,116 | -2.26(-0.97%) |
Sep 10, 2024 | 238.33 | 238.33 | 229.80 | 233.88 | 274,338 | -4.68(-1.96%) |
Sep 09, 2024 | 236.10 | 241.69 | 235.40 | 238.56 | 270,643 | +4.47(+1.91%) |
Sep 06, 2024 | 239.00 | 240.72 | 233.10 | 234.09 | 207,439 | -5.07(-2.12%) |
Sep 05, 2024 | 238.03 | 240.34 | 237.15 | 239.16 | 237,440 | +2.09(+0.88%) |
Sep 04, 2024 | 235.93 | 240.50 | 234.42 | 237.07 | 165,077 | -0.46(-0.19%) |
Sep 03, 2024 | 243.50 | 243.97 | 235.80 | 237.53 | 213,139 | -8.21(-3.34%) |
Aug 30, 2024 | 243.44 | 245.87 | 242.42 | 245.74 | 210,900 | +1.95(+0.80%) |
Aug 29, 2024 | 244.89 | 247.31 | 243.36 | 243.79 | 171,424 | +0.12(+0.05%) |
Aug 28, 2024 | 241.47 | 244.76 | 239.93 | 243.67 | 150,381 | +1.19(+0.49%) |
Aug 27, 2024 | 243.66 | 244.38 | 242.26 | 242.48 | 146,877 | -2.85(-1.16%) |
Aug 26, 2024 | 246.82 | 247.22 | 242.87 | 245.33 | 149,586 | +0.24(+0.10%) |
Aug 23, 2024 | 241.12 | 248.06 | 241.12 | 245.09 | 205,795 | +5.61(+2.34%) |
Aug 22, 2024 | 239.93 | 241.19 | 238.91 | 239.48 | 142,045 | -0.15(-0.06%) |
Aug 21, 2024 | 237.75 | 240.03 | 235.78 | 239.63 | 174,231 | +2.77(+1.17%) |
Aug 20, 2024 | 240.45 | 240.88 | 235.55 | 236.86 | 128,615 | -4.06(-1.69%) |
Aug 19, 2024 | 240.38 | 242.88 | 239.18 | 240.92 | 230,708 | +0.27(+0.11%) |
Aug 16, 2024 | 241.12 | 243.96 | 240.12 | 240.65 | 181,295 | -1.14(-0.47%) |
Aug 15, 2024 | 240.93 | 243.39 | 240.93 | 241.79 | 303,566 | +4.82(+2.03%) |
Aug 14, 2024 | 235.48 | 238.25 | 233.73 | 236.97 | 164,624 | +2.87(+1.23%) |
Aug 13, 2024 | 230.52 | 235.42 | 229.14 | 234.10 | 328,077 | +5.22(+2.28%) |
Aug 12, 2024 | 232.51 | 232.51 | 228.00 | 228.88 | 185,936 | -4.21(-1.81%) |
Aug 09, 2024 | 233.85 | 234.22 | 231.25 | 233.09 | 317,478 | -0.08(-0.03%) |
Aug 08, 2024 | 226.72 | 234.54 | 224.76 | 233.17 | 344,496 | +9.37(+4.19%) |
Aug 07, 2024 | 230.98 | 231.00 | 223.78 | 223.80 | 386,933 | -3.48(-1.53%) |
Aug 06, 2024 | 223.00 | 231.93 | 220.81 | 227.28 | 422,095 | +5.19(+2.34%) |
Aug 05, 2024 | 215.22 | 224.71 | 212.62 | 222.09 | 591,050 | -5.89(-2.58%) |
Aug 02, 2024 | 229.67 | 231.74 | 225.15 | 227.98 | 573,679 | -10.15(-4.26%) |