Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 274.35 | 277.94 | 270.47 | 270.61 | 900,181 | -0.55(-0.20%) |
Sep 26, 2024 | 262.39 | 271.88 | 262.38 | 271.16 | 980,729 | +13.12(+5.08%) |
Sep 25, 2024 | 261.69 | 261.78 | 257.14 | 258.04 | 738,042 | -3.94(-1.50%) |
Sep 24, 2024 | 261.83 | 263.58 | 259.19 | 261.98 | 808,016 | +0.92(+0.35%) |
Sep 23, 2024 | 262.07 | 262.55 | 258.65 | 261.06 | 641,523 | -0.54(-0.21%) |
Sep 20, 2024 | 265.35 | 265.93 | 260.01 | 261.60 | 1,304,858 | -6.63(-2.47%) |
Sep 19, 2024 | 270.00 | 270.31 | 264.60 | 268.23 | 801,007 | +5.49(+2.09%) |
Sep 18, 2024 | 265.78 | 268.58 | 261.92 | 262.74 | 691,491 | -0.46(-0.17%) |
Sep 17, 2024 | 262.79 | 265.21 | 260.98 | 263.20 | 724,391 | +1.12(+0.43%) |
Sep 16, 2024 | 264.95 | 266.19 | 261.87 | 262.08 | 547,636 | -0.84(-0.32%) |
Sep 13, 2024 | 259.48 | 264.49 | 258.07 | 262.92 | 535,039 | +4.92(+1.91%) |
Sep 12, 2024 | 257.68 | 258.46 | 252.19 | 258.00 | 646,403 | +1.15(+0.45%) |
Sep 11, 2024 | 258.27 | 258.60 | 249.31 | 256.85 | 1,189,402 | -5.14(-1.96%) |
Sep 10, 2024 | 260.50 | 262.27 | 257.05 | 261.99 | 552,810 | +2.74(+1.06%) |
Sep 09, 2024 | 259.23 | 262.20 | 257.86 | 259.25 | 579,280 | +3.57(+1.40%) |
Sep 06, 2024 | 260.26 | 261.88 | 253.91 | 255.68 | 609,246 | -1.24(-0.48%) |
Sep 05, 2024 | 255.86 | 258.68 | 253.19 | 256.92 | 560,745 | +0.26(+0.10%) |
Sep 04, 2024 | 260.57 | 262.14 | 255.88 | 256.66 | 657,240 | -4.82(-1.84%) |
Sep 03, 2024 | 269.49 | 270.37 | 259.91 | 261.48 | 632,599 | -10.55(-3.88%) |
Aug 30, 2024 | 268.43 | 272.32 | 265.69 | 272.03 | 962,047 | +5.51(+2.07%) |
Aug 29, 2024 | 264.03 | 269.26 | 262.28 | 266.52 | 548,195 | +4.59(+1.75%) |
Aug 28, 2024 | 263.82 | 263.92 | 260.14 | 261.93 | 586,247 | -1.39(-0.53%) |
Aug 27, 2024 | 267.25 | 267.25 | 262.76 | 263.32 | 518,139 | -4.78(-1.78%) |
Aug 26, 2024 | 272.17 | 273.64 | 267.14 | 268.10 | 377,683 | -2.88(-1.06%) |
Aug 23, 2024 | 264.75 | 271.44 | 263.91 | 270.98 | 512,922 | +7.95(+3.02%) |
Aug 22, 2024 | 266.58 | 267.11 | 262.16 | 263.03 | 489,412 | -2.52(-0.95%) |
Aug 21, 2024 | 267.00 | 267.96 | 262.62 | 265.55 | 849,787 | +0.14(+0.05%) |
Aug 20, 2024 | 264.65 | 267.34 | 263.97 | 265.41 | 449,927 | +0.21(+0.08%) |
Aug 19, 2024 | 263.45 | 266.55 | 262.28 | 265.20 | 380,658 | +2.51(+0.96%) |
Aug 16, 2024 | 263.49 | 267.31 | 260.60 | 262.69 | 547,395 | -1.13(-0.43%) |
Aug 15, 2024 | 265.50 | 268.03 | 263.10 | 263.82 | 597,858 | +2.65(+1.01%) |
Aug 14, 2024 | 261.00 | 262.81 | 258.87 | 261.17 | 860,085 | +0.92(+0.35%) |
Aug 13, 2024 | 255.51 | 261.00 | 253.13 | 260.25 | 940,169 | +7.24(+2.86%) |
Aug 12, 2024 | 256.10 | 258.44 | 251.62 | 253.01 | 544,312 | -3.89(-1.51%) |
Aug 09, 2024 | 256.95 | 259.85 | 254.12 | 256.90 | 628,414 | -0.99(-0.38%) |
Aug 08, 2024 | 247.63 | 259.82 | 247.21 | 257.88 | 883,476 | +9.93(+4.01%) |
Aug 07, 2024 | 253.75 | 263.96 | 244.87 | 247.95 | 1,562,017 | -1.60(-0.64%) |
Aug 06, 2024 | 248.44 | 253.48 | 245.85 | 249.56 | 800,823 | +2.49(+1.01%) |
Aug 05, 2024 | 241.85 | 251.03 | 241.63 | 247.07 | 891,540 | -5.17(-2.05%) |
Aug 02, 2024 | 258.00 | 258.73 | 249.24 | 252.24 | 836,363 | -11.10(-4.21%) |
Aug 01, 2024 | 273.43 | 275.56 | 258.67 | 263.34 | 1,052,118 | -13.96(-5.03%) |
Jul 31, 2024 | 277.55 | 280.83 | 275.00 | 277.30 | 524,743 | +3.20(+1.17%) |
Jul 30, 2024 | 272.83 | 275.31 | 270.08 | 274.10 | 529,811 | +3.20(+1.18%) |
Jul 29, 2024 | 275.16 | 276.65 | 268.71 | 270.89 | 581,683 | -4.81(-1.74%) |
Jul 26, 2024 | 273.67 | 277.28 | 272.16 | 275.70 | 692,583 | +6.01(+2.23%) |
Jul 25, 2024 | 262.08 | 273.67 | 258.74 | 269.69 | 1,228,744 | +7.89(+3.01%) |
Jul 24, 2024 | 268.79 | 271.55 | 261.39 | 261.80 | 702,024 | -9.04(-3.34%) |
Jul 23, 2024 | 274.01 | 276.01 | 270.19 | 270.83 | 490,441 | -3.56(-1.30%) |
Jul 22, 2024 | 270.97 | 274.67 | 267.41 | 274.39 | 560,981 | +5.94(+2.21%) |
Jul 19, 2024 | 272.76 | 274.20 | 266.26 | 268.45 | 777,445 | -2.69(-0.99%) |
Jul 18, 2024 | 278.67 | 283.71 | 270.36 | 271.14 | 1,067,118 | -15.32(-5.35%) |
Jul 17, 2024 | 290.27 | 292.38 | 284.89 | 286.47 | 758,850 | -6.48(-2.21%) |
Jul 16, 2024 | 285.24 | 293.22 | 285.24 | 292.94 | 986,538 | +9.13(+3.22%) |
Jul 15, 2024 | 283.62 | 289.59 | 282.80 | 283.82 | 912,737 | +1.84(+0.65%) |
Jul 12, 2024 | 275.65 | 283.93 | 273.40 | 281.98 | 1,106,346 | +9.08(+3.33%) |
Jul 11, 2024 | 266.34 | 273.60 | 264.26 | 272.90 | 714,621 | +9.11(+3.45%) |
Jul 10, 2024 | 258.69 | 264.24 | 256.77 | 263.80 | 520,909 | +3.82(+1.47%) |
Jul 09, 2024 | 263.58 | 264.90 | 258.82 | 259.98 | 506,910 | -3.85(-1.46%) |
Jul 08, 2024 | 262.00 | 265.51 | 261.73 | 263.83 | 348,621 | +1.04(+0.39%) |
Jul 05, 2024 | 264.39 | 264.50 | 260.42 | 262.79 | 493,313 | -2.26(-0.85%) |
Jul 03, 2024 | 265.03 | 267.76 | 263.60 | 265.05 | 407,239 | +1.43(+0.54%) |
Jul 02, 2024 | 264.22 | 266.42 | 262.35 | 263.62 | 680,252 | -0.62(-0.23%) |