Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 272.46 | 274.29 | 270.81 | 273.17 | 684,425 | +1.19(+0.44%) |
Sep 23, 2024 | 271.39 | 272.00 | 267.07 | 271.98 | 919,263 | +0.59(+0.22%) |
Sep 20, 2024 | 274.65 | 275.05 | 270.10 | 271.39 | 1,121,437 | -3.61(-1.31%) |
Sep 19, 2024 | 276.13 | 279.22 | 274.62 | 275.00 | 526,785 | +3.82(+1.41%) |
Sep 18, 2024 | 270.00 | 275.42 | 269.53 | 271.18 | 559,501 | +0.89(+0.33%) |
Sep 17, 2024 | 272.81 | 275.06 | 270.17 | 270.29 | 426,640 | -1.79(-0.66%) |
Sep 16, 2024 | 278.25 | 280.71 | 271.90 | 272.08 | 915,616 | -5.37(-1.94%) |
Sep 13, 2024 | 278.40 | 278.49 | 273.83 | 277.45 | 820,655 | +2.16(+0.78%) |
Sep 12, 2024 | 267.38 | 275.97 | 266.14 | 275.29 | 750,926 | +7.89(+2.95%) |
Sep 11, 2024 | 263.65 | 268.35 | 262.57 | 267.40 | 619,972 | +3.34(+1.26%) |
Sep 10, 2024 | 262.67 | 264.37 | 260.57 | 264.06 | 499,833 | +1.13(+0.43%) |
Sep 09, 2024 | 260.35 | 264.91 | 258.14 | 262.93 | 881,955 | +3.01(+1.16%) |
Sep 06, 2024 | 266.44 | 268.99 | 259.84 | 259.92 | 638,509 | -7.40(-2.77%) |
Sep 05, 2024 | 264.99 | 268.52 | 262.42 | 267.32 | 617,581 | +2.50(+0.94%) |
Sep 04, 2024 | 263.70 | 264.94 | 259.89 | 264.82 | 675,296 | -0.53(-0.20%) |
Sep 03, 2024 | 266.06 | 268.15 | 263.56 | 265.35 | 800,313 | -2.89(-1.08%) |
Aug 30, 2024 | 267.23 | 269.53 | 262.04 | 268.24 | 1,034,710 | +1.07(+0.40%) |
Aug 29, 2024 | 282.00 | 282.49 | 266.30 | 267.17 | 1,772,173 | -5.72(-2.10%) |
Aug 28, 2024 | 276.17 | 278.59 | 271.51 | 272.89 | 1,768,526 | -6.10(-2.19%) |
Aug 27, 2024 | 271.17 | 280.08 | 270.25 | 278.99 | 1,070,264 | +3.38(+1.23%) |
Aug 26, 2024 | 275.51 | 276.38 | 272.26 | 275.61 | 1,134,895 | +0.11(+0.04%) |
Aug 23, 2024 | 274.53 | 277.30 | 271.77 | 275.50 | 1,218,890 | +7.30(+2.72%) |
Aug 22, 2024 | 267.48 | 272.97 | 267.41 | 268.20 | 552,191 | -3.48(-1.28%) |
Aug 21, 2024 | 272.00 | 274.22 | 269.32 | 271.68 | 802,447 | +7.62(+2.89%) |
Aug 20, 2024 | 264.86 | 267.02 | 261.88 | 264.06 | 741,644 | -0.39(-0.15%) |
Aug 19, 2024 | 266.00 | 267.54 | 262.21 | 264.45 | 757,638 | +0.18(+0.07%) |
Aug 16, 2024 | 260.64 | 265.26 | 260.64 | 264.27 | 741,568 | -0.71(-0.27%) |
Aug 15, 2024 | 263.98 | 267.58 | 261.37 | 264.98 | 896,851 | +9.53(+3.73%) |
Aug 14, 2024 | 259.03 | 259.73 | 254.98 | 255.45 | 540,688 | -1.86(-0.72%) |
Aug 13, 2024 | 258.60 | 263.44 | 256.12 | 257.31 | 672,086 | -0.47(-0.18%) |
Aug 12, 2024 | 252.67 | 258.48 | 251.39 | 257.78 | 569,734 | +5.99(+2.38%) |
Aug 09, 2024 | 254.22 | 256.40 | 251.00 | 251.79 | 650,803 | -0.49(-0.19%) |
Aug 08, 2024 | 246.40 | 252.47 | 246.40 | 252.28 | 522,173 | +9.55(+3.93%) |
Aug 07, 2024 | 253.58 | 254.71 | 241.21 | 242.73 | 716,715 | -6.71(-2.69%) |
Aug 06, 2024 | 246.54 | 251.62 | 244.37 | 249.44 | 715,087 | +3.45(+1.40%) |
Aug 05, 2024 | 235.30 | 246.84 | 232.19 | 245.99 | 843,853 | -3.85(-1.54%) |
Aug 02, 2024 | 251.33 | 251.33 | 240.26 | 249.84 | 718,857 | -5.40(-2.12%) |
Aug 01, 2024 | 261.20 | 263.84 | 252.13 | 255.24 | 505,072 | -5.08(-1.95%) |
Jul 31, 2024 | 259.01 | 263.12 | 256.44 | 260.32 | 676,890 | +2.86(+1.11%) |
Jul 30, 2024 | 254.08 | 258.10 | 251.70 | 257.46 | 586,289 | +4.57(+1.81%) |
Jul 29, 2024 | 250.54 | 253.79 | 247.95 | 252.89 | 496,843 | +3.26(+1.31%) |
Jul 26, 2024 | 249.34 | 252.00 | 247.97 | 249.63 | 737,776 | +3.88(+1.58%) |
Jul 25, 2024 | 246.32 | 252.71 | 244.52 | 245.75 | 1,128,770 | -0.64(-0.26%) |
Jul 24, 2024 | 250.52 | 252.65 | 246.38 | 246.39 | 453,726 | -8.62(-3.38%) |
Jul 23, 2024 | 252.18 | 255.44 | 251.86 | 255.01 | 458,692 | +2.76(+1.09%) |
Jul 22, 2024 | 254.01 | 255.00 | 247.12 | 252.25 | 1,046,773 | +7.55(+3.09%) |
Jul 19, 2024 | 244.89 | 245.98 | 242.17 | 244.70 | 415,844 | -1.50(-0.61%) |
Jul 18, 2024 | 247.08 | 249.36 | 241.62 | 246.20 | 741,165 | -0.50(-0.20%) |
Jul 17, 2024 | 248.58 | 255.11 | 246.65 | 246.70 | 614,441 | -7.69(-3.02%) |
Jul 16, 2024 | 247.37 | 255.59 | 246.01 | 254.39 | 779,650 | +9.59(+3.92%) |
Jul 15, 2024 | 252.44 | 252.50 | 244.04 | 244.80 | 518,321 | -7.65(-3.03%) |
Jul 12, 2024 | 251.70 | 255.79 | 249.61 | 252.45 | 862,621 | -0.20(-0.08%) |
Jul 11, 2024 | 248.04 | 252.73 | 246.75 | 252.65 | 958,581 | +10.34(+4.27%) |
Jul 10, 2024 | 241.37 | 244.37 | 241.01 | 242.31 | 710,318 | +2.10(+0.87%) |
Jul 09, 2024 | 239.06 | 243.45 | 239.02 | 240.21 | 585,809 | +1.67(+0.70%) |
Jul 08, 2024 | 237.87 | 241.42 | 236.01 | 238.54 | 574,339 | +2.86(+1.21%) |
Jul 05, 2024 | 233.25 | 237.21 | 232.22 | 235.68 | 422,925 | +2.04(+0.87%) |
Jul 03, 2024 | 234.58 | 236.77 | 233.05 | 233.64 | 342,785 | -1.86(-0.79%) |
Jul 02, 2024 | 235.34 | 235.71 | 231.24 | 235.50 | 729,005 | +2.48(+1.06%) |