Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 298.00 | 301.30 | 295.20 | 296.74 | 818,745 | +0.38(+0.13%) |
Sep 26, 2024 | 301.40 | 306.50 | 294.85 | 296.36 | 754,299 | -1.58(-0.53%) |
Sep 25, 2024 | 299.02 | 302.24 | 296.83 | 297.94 | 997,256 | -0.30(-0.10%) |
Sep 24, 2024 | 296.05 | 298.49 | 294.46 | 298.24 | 686,663 | +2.11(+0.71%) |
Sep 23, 2024 | 293.41 | 298.19 | 291.16 | 296.13 | 858,851 | +5.24(+1.80%) |
Sep 20, 2024 | 286.97 | 293.80 | 281.60 | 290.89 | 1,349,794 | +1.16(+0.40%) |
Sep 19, 2024 | 281.48 | 291.71 | 277.53 | 289.73 | 1,043,593 | +17.67(+6.49%) |
Sep 18, 2024 | 274.05 | 279.47 | 271.95 | 272.06 | 632,617 | -1.86(-0.68%) |
Sep 17, 2024 | 274.08 | 275.77 | 270.39 | 273.92 | 366,022 | +2.38(+0.88%) |
Sep 16, 2024 | 270.65 | 272.75 | 267.40 | 271.54 | 401,434 | +2.00(+0.74%) |
Sep 13, 2024 | 270.45 | 272.70 | 268.16 | 269.54 | 476,642 | +1.04(+0.39%) |
Sep 12, 2024 | 264.93 | 270.37 | 263.37 | 268.50 | 674,100 | +5.41(+2.06%) |
Sep 11, 2024 | 251.96 | 264.21 | 250.50 | 263.09 | 867,661 | +13.06(+5.22%) |
Sep 10, 2024 | 250.41 | 251.41 | 246.91 | 250.03 | 682,673 | -0.03(-0.01%) |
Sep 09, 2024 | 251.49 | 252.52 | 248.06 | 250.06 | 682,986 | +2.14(+0.86%) |
Sep 06, 2024 | 252.12 | 254.86 | 247.07 | 247.92 | 594,451 | -3.47(-1.38%) |
Sep 05, 2024 | 254.92 | 255.13 | 250.15 | 251.39 | 808,042 | -4.28(-1.67%) |
Sep 04, 2024 | 255.91 | 257.67 | 253.65 | 255.67 | 684,292 | -1.93(-0.75%) |
Sep 03, 2024 | 270.89 | 272.59 | 255.76 | 257.60 | 1,249,991 | -17.53(-6.37%) |
Aug 30, 2024 | 271.91 | 275.67 | 270.46 | 275.13 | 682,715 | +4.08(+1.51%) |
Aug 29, 2024 | 269.00 | 276.32 | 266.47 | 271.05 | 593,379 | +3.55(+1.33%) |
Aug 28, 2024 | 270.36 | 271.47 | 266.96 | 267.50 | 649,908 | -2.86(-1.06%) |
Aug 27, 2024 | 269.86 | 272.04 | 266.00 | 270.36 | 448,647 | -0.65(-0.24%) |
Aug 26, 2024 | 273.28 | 276.31 | 270.37 | 271.01 | 391,819 | -2.16(-0.79%) |
Aug 23, 2024 | 269.54 | 274.41 | 266.93 | 273.17 | 504,112 | +5.37(+2.01%) |
Aug 22, 2024 | 269.66 | 271.00 | 265.88 | 267.80 | 534,285 | -1.56(-0.58%) |
Aug 21, 2024 | 266.63 | 272.54 | 265.27 | 269.36 | 900,471 | +2.50(+0.94%) |
Aug 20, 2024 | 268.06 | 269.53 | 264.23 | 266.86 | 456,490 | -1.24(-0.46%) |
Aug 19, 2024 | 265.94 | 268.33 | 262.90 | 268.10 | 514,428 | +2.21(+0.83%) |
Aug 16, 2024 | 267.92 | 269.99 | 263.63 | 265.89 | 544,063 | -2.05(-0.77%) |
Aug 15, 2024 | 266.91 | 270.67 | 265.20 | 267.94 | 584,586 | +4.47(+1.70%) |
Aug 14, 2024 | 263.04 | 264.37 | 260.24 | 263.47 | 776,458 | +1.47(+0.56%) |
Aug 13, 2024 | 262.73 | 264.23 | 256.38 | 262.00 | 699,416 | +1.96(+0.75%) |
Aug 12, 2024 | 260.84 | 262.56 | 257.55 | 260.04 | 652,085 | +0.42(+0.16%) |
Aug 09, 2024 | 262.85 | 265.00 | 256.42 | 259.62 | 802,332 | -3.18(-1.21%) |
Aug 08, 2024 | 253.49 | 263.27 | 249.37 | 262.80 | 1,195,400 | +14.30(+5.75%) |
Aug 07, 2024 | 254.96 | 257.32 | 248.05 | 248.50 | 1,349,474 | +0.47(+0.19%) |
Aug 06, 2024 | 243.02 | 252.25 | 240.01 | 248.03 | 1,035,517 | +8.45(+3.53%) |
Aug 05, 2024 | 230.00 | 242.57 | 227.11 | 239.58 | 1,641,352 | -1.34(-0.56%) |
Aug 02, 2024 | 247.68 | 248.42 | 240.04 | 240.92 | 1,788,607 | -13.96(-5.48%) |
Aug 01, 2024 | 261.01 | 266.10 | 249.85 | 254.88 | 1,718,354 | -10.50(-3.96%) |
Jul 31, 2024 | 259.90 | 270.79 | 258.05 | 265.38 | 1,426,460 | +13.78(+5.48%) |
Jul 30, 2024 | 257.00 | 261.24 | 249.81 | 251.60 | 941,900 | -4.62(-1.80%) |
Jul 29, 2024 | 257.60 | 261.63 | 254.16 | 256.22 | 722,776 | -0.51(-0.20%) |
Jul 26, 2024 | 254.35 | 259.15 | 253.75 | 256.73 | 642,345 | +7.92(+3.18%) |
Jul 25, 2024 | 253.50 | 254.44 | 246.18 | 248.81 | 1,074,744 | -3.11(-1.23%) |
Jul 24, 2024 | 261.11 | 262.21 | 250.74 | 251.92 | 842,182 | -12.54(-4.74%) |
Jul 23, 2024 | 267.50 | 270.20 | 262.85 | 264.46 | 958,278 | -3.25(-1.21%) |
Jul 22, 2024 | 261.94 | 267.81 | 260.91 | 267.71 | 796,917 | +9.15(+3.54%) |
Jul 19, 2024 | 266.83 | 266.83 | 257.25 | 258.56 | 1,122,242 | -6.15(-2.32%) |
Jul 18, 2024 | 262.92 | 265.63 | 255.00 | 264.71 | 2,218,209 | +19.77(+8.07%) |
Jul 17, 2024 | 256.78 | 259.27 | 244.21 | 244.94 | 1,764,724 | -14.43(-5.56%) |
Jul 16, 2024 | 259.58 | 261.92 | 253.28 | 259.37 | 1,317,034 | +2.13(+0.83%) |
Jul 15, 2024 | 266.78 | 266.90 | 256.87 | 257.24 | 1,263,419 | -11.57(-4.30%) |
Jul 12, 2024 | 267.59 | 271.38 | 265.00 | 268.81 | 751,394 | +4.67(+1.77%) |
Jul 11, 2024 | 260.55 | 265.26 | 260.55 | 264.14 | 838,447 | +6.27(+2.43%) |
Jul 10, 2024 | 254.79 | 258.33 | 251.92 | 257.87 | 562,221 | +3.08(+1.21%) |
Jul 09, 2024 | 254.66 | 256.98 | 254.00 | 254.79 | 648,455 | +0.13(+0.05%) |
Jul 08, 2024 | 254.21 | 256.99 | 252.65 | 254.66 | 553,447 | +2.13(+0.84%) |
Jul 05, 2024 | 253.63 | 254.79 | 248.68 | 252.53 | 637,920 | -2.07(-0.81%) |
Jul 03, 2024 | 249.03 | 255.09 | 248.03 | 254.60 | 601,446 | +6.82(+2.75%) |
Jul 02, 2024 | 247.61 | 249.70 | 245.17 | 247.78 | 1,011,545 | +0.17(+0.07%) |