Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 276.13 | 278.64 | 272.71 | 275.76 | 5,252,897 | +1.67(+0.61%) |
Sep 25, 2024 | 270.45 | 277.05 | 269.38 | 274.09 | 7,919,874 | +3.65(+1.35%) |
Sep 24, 2024 | 269.83 | 272.46 | 266.29 | 270.44 | 7,263,688 | +6.23(+2.36%) |
Sep 23, 2024 | 267.25 | 268.06 | 262.24 | 264.21 | 6,034,148 | -2.59(-0.97%) |
Sep 20, 2024 | 266.01 | 270.32 | 261.32 | 266.80 | 11,463,223 | +0.81(+0.30%) |
Sep 19, 2024 | 260.72 | 269.54 | 258.05 | 265.99 | 11,040,736 | +13.56(+5.37%) |
Sep 18, 2024 | 256.00 | 256.12 | 250.96 | 252.43 | 4,438,503 | -2.76(-1.08%) |
Sep 17, 2024 | 258.72 | 259.37 | 254.76 | 255.19 | 5,423,299 | -1.72(-0.67%) |
Sep 16, 2024 | 254.57 | 257.81 | 254.57 | 256.91 | 5,366,608 | +2.34(+0.92%) |
Sep 13, 2024 | 252.54 | 256.83 | 252.44 | 254.57 | 4,998,906 | +1.20(+0.47%) |
Sep 12, 2024 | 251.39 | 254.14 | 249.57 | 253.37 | 5,221,034 | +3.80(+1.52%) |
Sep 11, 2024 | 244.81 | 250.02 | 242.01 | 249.57 | 4,821,495 | +3.41(+1.39%) |
Sep 10, 2024 | 247.13 | 247.34 | 243.31 | 246.16 | 3,544,668 | +0.40(+0.16%) |
Sep 09, 2024 | 246.50 | 249.36 | 244.77 | 245.76 | 4,587,345 | +1.79(+0.73%) |
Sep 06, 2024 | 247.74 | 250.00 | 241.44 | 243.97 | 6,259,441 | -2.15(-0.87%) |
Sep 05, 2024 | 245.98 | 248.50 | 245.00 | 246.12 | 4,083,016 | -1.56(-0.63%) |
Sep 04, 2024 | 246.47 | 249.48 | 245.16 | 247.68 | 4,706,284 | -0.38(-0.15%) |
Sep 03, 2024 | 252.62 | 253.69 | 246.64 | 248.06 | 6,189,200 | -4.84(-1.91%) |
Aug 30, 2024 | 257.44 | 259.13 | 251.00 | 252.90 | 10,507,784 | -4.11(-1.60%) |
Aug 29, 2024 | 271.01 | 271.95 | 256.28 | 257.01 | 14,298,450 | -1.89(-0.73%) |
Aug 28, 2024 | 261.83 | 265.18 | 257.36 | 258.90 | 11,125,792 | -5.30(-2.01%) |
Aug 27, 2024 | 259.65 | 264.46 | 259.40 | 264.20 | 5,277,431 | -1.08(-0.41%) |
Aug 26, 2024 | 263.94 | 267.30 | 263.24 | 265.28 | 3,817,790 | +1.28(+0.48%) |
Aug 23, 2024 | 261.99 | 265.60 | 260.70 | 264.00 | 4,711,329 | +5.41(+2.09%) |
Aug 22, 2024 | 261.50 | 263.26 | 257.27 | 258.59 | 5,114,494 | -2.50(-0.96%) |
Aug 21, 2024 | 261.10 | 262.14 | 259.18 | 261.09 | 4,647,918 | -0.75(-0.29%) |
Aug 20, 2024 | 264.95 | 265.50 | 261.03 | 261.84 | 5,731,304 | -3.54(-1.33%) |
Aug 19, 2024 | 263.10 | 265.39 | 261.63 | 265.38 | 4,500,497 | +2.47(+0.94%) |
Aug 16, 2024 | 261.75 | 263.60 | 259.68 | 262.91 | 3,554,865 | +0.12(+0.05%) |
Aug 15, 2024 | 257.90 | 262.89 | 256.24 | 262.79 | 5,167,463 | +7.47(+2.93%) |
Aug 14, 2024 | 255.39 | 257.71 | 253.86 | 255.32 | 4,145,230 | +0.72(+0.28%) |
Aug 13, 2024 | 253.00 | 255.78 | 253.00 | 254.60 | 4,031,742 | +3.29(+1.31%) |
Aug 12, 2024 | 252.60 | 254.09 | 249.02 | 251.31 | 3,679,844 | -1.22(-0.48%) |
Aug 09, 2024 | 248.70 | 252.95 | 248.45 | 252.53 | 3,006,787 | +3.41(+1.37%) |
Aug 08, 2024 | 243.24 | 249.43 | 243.08 | 249.12 | 4,472,528 | +9.08(+3.78%) |
Aug 07, 2024 | 242.61 | 246.53 | 239.66 | 240.04 | 4,034,374 | +1.62(+0.68%) |
Aug 06, 2024 | 241.09 | 243.85 | 238.03 | 238.42 | 5,673,531 | -0.59(-0.25%) |
Aug 05, 2024 | 232.32 | 241.82 | 232.21 | 239.01 | 6,898,953 | -4.96(-2.03%) |
Aug 02, 2024 | 247.79 | 248.00 | 241.12 | 243.97 | 6,511,109 | -9.09(-3.59%) |
Aug 01, 2024 | 259.90 | 263.36 | 249.74 | 253.06 | 5,528,733 | -5.74(-2.22%) |
Jul 31, 2024 | 256.21 | 261.83 | 255.35 | 258.80 | 4,647,139 | +0.87(+0.34%) |
Jul 30, 2024 | 259.62 | 260.75 | 255.12 | 257.93 | 3,942,484 | -0.66(-0.26%) |
Jul 29, 2024 | 262.71 | 266.07 | 258.52 | 258.59 | 5,100,778 | -4.12(-1.57%) |
Jul 26, 2024 | 258.17 | 264.49 | 257.07 | 262.71 | 6,146,925 | +6.19(+2.41%) |
Jul 25, 2024 | 254.74 | 264.08 | 251.72 | 256.52 | 7,155,584 | +6.74(+2.70%) |
Jul 24, 2024 | 253.63 | 255.91 | 248.90 | 249.78 | 5,204,254 | -6.28(-2.45%) |
Jul 23, 2024 | 256.59 | 257.33 | 253.75 | 256.06 | 3,904,860 | +1.98(+0.78%) |
Jul 22, 2024 | 248.75 | 255.58 | 248.75 | 254.08 | 5,655,878 | +6.45(+2.60%) |
Jul 19, 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 4,468,901 | +0.28(+0.11%) |
Jul 18, 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 6,351,210 | -3.87(-1.54%) |
Jul 17, 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 5,624,704 | -4.81(-1.88%) |
Jul 16, 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 4,780,010 | +3.17(+1.25%) |
Jul 15, 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 4,403,878 | -1.11(-0.44%) |
Jul 12, 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 4,705,496 | +2.85(+1.13%) |
Jul 11, 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 5,343,308 | -1.47(-0.58%) |
Jul 10, 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 8,946,814 | +0.16(+0.06%) |
Jul 09, 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 7,015,930 | -4.54(-1.77%) |
Jul 08, 2024 | 260.97 | 262.43 | 256.79 | 256.97 | 6,547,405 | -5.81(-2.21%) |
Jul 05, 2024 | 262.31 | 265.39 | 260.91 | 262.78 | 6,572,398 | +2.24(+0.86%) |
Jul 03, 2024 | 256.58 | 260.81 | 256.54 | 260.54 | 4,763,156 | +4.75(+1.86%) |
Jul 02, 2024 | 254.65 | 257.33 | 253.66 | 255.79 | 5,138,471 | -0.02(-0.01%) |