Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 271.75 | 273.76 | 267.02 | 269.74 | 243,595 | +1.36(+0.51%) |
Sep 25, 2024 | 271.73 | 273.06 | 267.68 | 268.38 | 254,102 | -4.24(-1.56%) |
Sep 24, 2024 | 271.96 | 274.12 | 270.52 | 272.62 | 157,881 | +0.92(+0.34%) |
Sep 23, 2024 | 272.77 | 275.05 | 269.71 | 271.70 | 182,445 | -0.53(-0.19%) |
Sep 20, 2024 | 270.24 | 273.34 | 258.36 | 272.23 | 462,558 | +0.24(+0.09%) |
Sep 19, 2024 | 273.36 | 273.36 | 268.00 | 271.99 | 269,890 | +4.08(+1.52%) |
Sep 18, 2024 | 263.23 | 272.44 | 263.23 | 267.91 | 224,569 | +2.98(+1.12%) |
Sep 17, 2024 | 264.91 | 267.87 | 262.93 | 264.93 | 175,813 | +2.39(+0.91%) |
Sep 16, 2024 | 259.91 | 264.14 | 258.56 | 262.54 | 160,412 | +4.50(+1.74%) |
Sep 13, 2024 | 257.66 | 261.79 | 252.17 | 258.04 | 209,625 | +3.71(+1.46%) |
Sep 12, 2024 | 249.43 | 255.88 | 247.84 | 254.33 | 163,165 | +6.28(+2.53%) |
Sep 11, 2024 | 251.67 | 251.67 | 245.65 | 248.05 | 187,558 | -3.37(-1.34%) |
Sep 10, 2024 | 249.75 | 251.86 | 247.81 | 251.42 | 145,930 | +2.91(+1.17%) |
Sep 09, 2024 | 244.09 | 250.38 | 244.09 | 248.51 | 236,432 | +6.16(+2.54%) |
Sep 06, 2024 | 241.65 | 243.81 | 238.68 | 242.35 | 147,939 | +1.57(+0.65%) |
Sep 05, 2024 | 246.01 | 247.57 | 240.11 | 240.78 | 149,944 | -6.22(-2.52%) |
Sep 04, 2024 | 245.65 | 247.81 | 243.61 | 247.00 | 144,643 | +0.91(+0.37%) |
Sep 03, 2024 | 251.60 | 252.81 | 244.56 | 246.09 | 225,431 | -8.61(-3.38%) |
Aug 30, 2024 | 250.68 | 255.79 | 248.34 | 254.70 | 252,563 | +4.86(+1.95%) |
Aug 29, 2024 | 252.46 | 255.24 | 248.93 | 249.84 | 139,857 | -0.22(-0.09%) |
Aug 28, 2024 | 251.68 | 252.98 | 247.91 | 250.06 | 129,301 | -1.53(-0.61%) |
Aug 27, 2024 | 252.34 | 253.71 | 249.07 | 251.59 | 273,398 | -2.16(-0.85%) |
Aug 26, 2024 | 252.38 | 256.64 | 251.69 | 253.75 | 217,507 | +2.97(+1.18%) |
Aug 23, 2024 | 245.09 | 251.21 | 242.68 | 250.78 | 125,846 | +7.61(+3.13%) |
Aug 22, 2024 | 243.44 | 244.23 | 240.34 | 243.17 | 156,634 | +0.05(+0.02%) |
Aug 21, 2024 | 239.61 | 244.12 | 239.61 | 243.12 | 123,009 | +3.62(+1.51%) |
Aug 20, 2024 | 240.23 | 240.73 | 238.03 | 239.50 | 160,350 | -0.62(-0.26%) |
Aug 19, 2024 | 237.25 | 240.12 | 236.98 | 240.12 | 164,789 | +3.21(+1.35%) |
Aug 16, 2024 | 235.39 | 237.22 | 232.85 | 236.91 | 251,816 | +0.72(+0.30%) |
Aug 15, 2024 | 236.00 | 237.70 | 233.71 | 236.19 | 115,484 | +4.87(+2.11%) |
Aug 14, 2024 | 234.31 | 234.70 | 229.71 | 231.32 | 146,901 | -1.09(-0.47%) |
Aug 13, 2024 | 227.57 | 232.95 | 226.83 | 232.41 | 230,143 | +6.27(+2.77%) |
Aug 12, 2024 | 228.67 | 228.67 | 225.25 | 226.14 | 109,052 | -2.74(-1.20%) |
Aug 09, 2024 | 227.18 | 229.82 | 225.16 | 228.88 | 110,390 | +0.53(+0.23%) |
Aug 08, 2024 | 225.95 | 229.25 | 224.47 | 228.35 | 115,543 | +5.47(+2.45%) |
Aug 07, 2024 | 228.18 | 228.81 | 221.75 | 222.88 | 158,110 | -1.60(-0.71%) |
Aug 06, 2024 | 223.38 | 228.20 | 223.38 | 224.48 | 179,544 | +0.84(+0.38%) |
Aug 05, 2024 | 219.47 | 227.03 | 217.64 | 223.64 | 238,127 | -6.58(-2.86%) |
Aug 02, 2024 | 232.11 | 233.90 | 226.36 | 230.22 | 164,473 | -9.16(-3.83%) |
Aug 01, 2024 | 250.72 | 252.58 | 238.16 | 239.38 | 227,039 | -11.97(-4.76%) |
Jul 31, 2024 | 252.63 | 255.50 | 248.19 | 251.35 | 191,391 | +2.33(+0.94%) |
Jul 30, 2024 | 250.58 | 253.79 | 248.68 | 249.02 | 197,528 | +0.07(+0.03%) |
Jul 29, 2024 | 249.07 | 251.25 | 247.97 | 248.95 | 175,570 | +0.62(+0.25%) |
Jul 26, 2024 | 248.63 | 253.58 | 247.40 | 248.33 | 297,058 | +3.26(+1.33%) |
Jul 25, 2024 | 246.74 | 251.41 | 242.56 | 245.07 | 259,797 | -1.15(-0.47%) |
Jul 24, 2024 | 255.51 | 257.37 | 245.67 | 246.22 | 322,162 | -11.38(-4.42%) |
Jul 23, 2024 | 257.16 | 259.93 | 255.42 | 257.60 | 186,945 | +1.09(+0.42%) |
Jul 22, 2024 | 256.43 | 257.59 | 251.83 | 256.51 | 224,894 | +2.08(+0.82%) |
Jul 19, 2024 | 257.57 | 258.73 | 252.86 | 254.43 | 244,709 | -2.89(-1.12%) |
Jul 18, 2024 | 259.61 | 264.00 | 257.08 | 257.32 | 297,694 | -1.52(-0.59%) |
Jul 17, 2024 | 265.84 | 265.96 | 258.71 | 258.84 | 319,304 | -11.34(-4.20%) |
Jul 16, 2024 | 251.44 | 271.36 | 251.44 | 270.18 | 539,267 | +20.37(+8.15%) |
Jul 15, 2024 | 245.54 | 252.51 | 243.25 | 249.81 | 248,799 | +5.42(+2.22%) |
Jul 12, 2024 | 245.33 | 248.85 | 244.23 | 244.40 | 212,799 | +1.13(+0.46%) |
Jul 11, 2024 | 241.22 | 246.80 | 241.22 | 243.27 | 218,096 | +4.61(+1.93%) |
Jul 10, 2024 | 236.95 | 239.48 | 234.86 | 238.66 | 180,929 | +2.46(+1.04%) |
Jul 09, 2024 | 238.32 | 239.07 | 236.01 | 236.20 | 174,363 | -2.23(-0.93%) |
Jul 08, 2024 | 240.88 | 242.48 | 236.72 | 238.43 | 224,140 | -0.57(-0.24%) |
Jul 05, 2024 | 242.33 | 242.38 | 236.84 | 239.00 | 225,105 | -4.17(-1.71%) |
Jul 03, 2024 | 243.47 | 246.27 | 243.06 | 243.17 | 116,489 | -0.43(-0.18%) |
Jul 02, 2024 | 241.89 | 244.86 | 240.93 | 243.60 | 277,996 | +2.34(+0.97%) |