Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 274.72 | 275.50 | 268.56 | 269.53 | 698,134 | -3.12(-1.14%) |
Sep 26, 2024 | 282.20 | 282.20 | 269.00 | 272.65 | 909,761 | -5.61(-2.02%) |
Sep 25, 2024 | 278.61 | 284.18 | 276.48 | 278.26 | 614,923 | -1.66(-0.59%) |
Sep 24, 2024 | 280.65 | 284.96 | 278.23 | 279.92 | 610,209 | +0.44(+0.16%) |
Sep 23, 2024 | 281.50 | 281.50 | 276.24 | 279.48 | 546,264 | +1.03(+0.37%) |
Sep 20, 2024 | 282.49 | 283.24 | 275.21 | 278.45 | 1,253,603 | -5.41(-1.91%) |
Sep 19, 2024 | 287.73 | 289.00 | 280.11 | 283.86 | 1,252,194 | +3.75(+1.34%) |
Sep 18, 2024 | 286.52 | 287.00 | 278.18 | 280.11 | 1,158,381 | -6.69(-2.33%) |
Sep 17, 2024 | 292.43 | 295.47 | 284.07 | 286.80 | 1,041,329 | -3.25(-1.12%) |
Sep 16, 2024 | 290.09 | 293.19 | 287.61 | 290.05 | 798,393 | -0.04(-0.01%) |
Sep 13, 2024 | 295.62 | 300.00 | 288.80 | 290.09 | 1,154,127 | -5.09(-1.72%) |
Sep 12, 2024 | 296.22 | 298.97 | 293.47 | 295.18 | 922,569 | -1.51(-0.51%) |
Sep 11, 2024 | 291.45 | 297.99 | 285.36 | 296.69 | 1,123,959 | +5.20(+1.78%) |
Sep 10, 2024 | 288.45 | 293.75 | 287.86 | 291.49 | 824,076 | +4.91(+1.71%) |
Sep 09, 2024 | 282.89 | 290.19 | 282.84 | 286.58 | 829,250 | +4.70(+1.67%) |
Sep 06, 2024 | 294.82 | 294.82 | 277.01 | 281.88 | 1,450,631 | -8.00(-2.76%) |
Sep 05, 2024 | 291.50 | 294.28 | 286.61 | 289.88 | 1,531,294 | -0.83(-0.29%) |
Sep 04, 2024 | 281.53 | 295.43 | 278.98 | 290.71 | 1,859,695 | +7.51(+2.65%) |
Sep 03, 2024 | 290.79 | 297.77 | 281.29 | 283.20 | 1,877,748 | -7.59(-2.61%) |
Aug 30, 2024 | 290.10 | 293.28 | 275.16 | 290.79 | 6,885,669 | +45.07(+18.34%) |
Aug 29, 2024 | 241.99 | 247.10 | 238.41 | 245.72 | 2,445,567 | +10.35(+4.40%) |
Aug 28, 2024 | 238.49 | 239.85 | 231.63 | 235.37 | 1,152,748 | -3.48(-1.46%) |
Aug 27, 2024 | 243.37 | 244.94 | 238.48 | 238.85 | 1,407,449 | -7.15(-2.91%) |
Aug 26, 2024 | 247.61 | 251.37 | 245.87 | 246.00 | 1,379,005 | -1.61(-0.65%) |
Aug 23, 2024 | 250.24 | 252.62 | 246.21 | 247.61 | 1,004,210 | +1.00(+0.41%) |
Aug 22, 2024 | 254.47 | 258.79 | 245.99 | 246.61 | 1,402,875 | -15.08(-5.76%) |
Aug 21, 2024 | 255.71 | 261.84 | 253.60 | 261.69 | 1,016,986 | +8.45(+3.34%) |
Aug 20, 2024 | 255.79 | 257.49 | 253.22 | 253.24 | 593,771 | -3.71(-1.44%) |
Aug 19, 2024 | 251.00 | 256.97 | 249.47 | 256.95 | 977,362 | +5.90(+2.35%) |
Aug 16, 2024 | 248.99 | 253.42 | 248.25 | 251.05 | 824,829 | +2.00(+0.80%) |
Aug 15, 2024 | 245.62 | 252.49 | 245.00 | 249.05 | 671,375 | +5.61(+2.30%) |
Aug 14, 2024 | 243.00 | 246.65 | 240.40 | 243.44 | 596,109 | +0.44(+0.18%) |
Aug 13, 2024 | 233.00 | 244.87 | 233.00 | 243.00 | 889,068 | +10.63(+4.57%) |
Aug 12, 2024 | 235.18 | 236.16 | 230.00 | 232.37 | 818,908 | -2.53(-1.08%) |
Aug 09, 2024 | 235.36 | 239.13 | 231.18 | 234.90 | 648,523 | +0.42(+0.18%) |
Aug 08, 2024 | 227.81 | 235.38 | 226.49 | 234.48 | 1,008,244 | +9.58(+4.26%) |
Aug 07, 2024 | 228.00 | 239.65 | 223.90 | 224.90 | 1,386,849 | +1.68(+0.75%) |
Aug 06, 2024 | 225.93 | 228.32 | 221.11 | 223.22 | 1,265,572 | +1.72(+0.78%) |
Aug 05, 2024 | 214.49 | 223.93 | 212.74 | 221.50 | 1,735,844 | -11.20(-4.81%) |
Aug 02, 2024 | 231.00 | 233.60 | 222.82 | 232.70 | 1,670,602 | -6.63(-2.77%) |
Aug 01, 2024 | 246.47 | 249.30 | 234.64 | 239.33 | 1,842,441 | -13.03(-5.16%) |
Jul 31, 2024 | 248.80 | 259.86 | 244.57 | 252.36 | 1,557,494 | +7.01(+2.86%) |
Jul 30, 2024 | 251.65 | 254.25 | 238.93 | 245.35 | 1,300,205 | -6.16(-2.45%) |
Jul 29, 2024 | 255.00 | 255.65 | 250.10 | 251.51 | 785,225 | -1.99(-0.79%) |
Jul 26, 2024 | 259.61 | 259.88 | 246.94 | 253.50 | 1,196,719 | -2.76(-1.08%) |
Jul 25, 2024 | 247.64 | 263.94 | 245.00 | 256.26 | 1,548,221 | +11.72(+4.79%) |
Jul 24, 2024 | 252.43 | 255.12 | 242.15 | 244.54 | 1,251,597 | -12.00(-4.68%) |
Jul 23, 2024 | 254.57 | 260.66 | 253.00 | 256.54 | 967,979 | +4.03(+1.60%) |
Jul 22, 2024 | 253.00 | 255.92 | 245.19 | 252.51 | 1,309,013 | +1.05(+0.42%) |
Jul 19, 2024 | 245.37 | 252.65 | 243.04 | 251.46 | 1,349,793 | +4.62(+1.87%) |
Jul 18, 2024 | 263.00 | 268.35 | 246.30 | 246.84 | 1,535,532 | -15.92(-6.06%) |
Jul 17, 2024 | 254.03 | 264.11 | 253.48 | 262.76 | 2,023,808 | +4.50(+1.74%) |
Jul 16, 2024 | 255.47 | 259.69 | 250.44 | 258.26 | 1,004,060 | +5.72(+2.26%) |
Jul 15, 2024 | 253.68 | 257.08 | 249.65 | 252.54 | 1,006,187 | -0.64(-0.25%) |
Jul 12, 2024 | 246.30 | 253.50 | 244.07 | 253.18 | 1,236,468 | +4.40(+1.77%) |
Jul 11, 2024 | 250.39 | 257.49 | 245.76 | 248.78 | 1,362,357 | +2.60(+1.06%) |
Jul 10, 2024 | 250.88 | 250.88 | 237.36 | 246.18 | 2,361,082 | -4.33(-1.73%) |
Jul 09, 2024 | 258.00 | 259.90 | 246.50 | 250.51 | 2,011,144 | -9.59(-3.69%) |
Jul 08, 2024 | 266.00 | 266.12 | 258.52 | 260.10 | 1,367,864 | -6.64(-2.49%) |
Jul 05, 2024 | 264.00 | 271.66 | 261.87 | 266.74 | 1,249,606 | +1.80(+0.68%) |
Jul 03, 2024 | 260.20 | 267.00 | 258.02 | 264.94 | 895,892 | +5.06(+1.95%) |
Jul 02, 2024 | 265.00 | 270.00 | 259.41 | 259.88 | 1,813,035 | -3.63(-1.38%) |