Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 275.22 | 275.97 | 274.54 | 275.09 | 313,901 | -1.01(-0.37%) |
Sep 24, 2024 | 275.71 | 276.23 | 273.92 | 276.10 | 262,119 | +0.94(+0.34%) |
Sep 23, 2024 | 274.94 | 275.51 | 274.37 | 275.16 | 210,793 | +0.68(+0.25%) |
Sep 20, 2024 | 274.77 | 275.35 | 273.27 | 274.48 | 184,541 | -0.50(-0.18%) |
Sep 19, 2024 | 274.63 | 276.11 | 273.69 | 274.98 | 213,016 | +4.94(+1.83%) |
Sep 18, 2024 | 271.30 | 273.31 | 269.76 | 270.04 | 281,370 | -0.69(-0.25%) |
Sep 17, 2024 | 271.97 | 272.56 | 269.64 | 270.73 | 194,272 | +0.02(+0.01%) |
Sep 16, 2024 | 269.99 | 270.82 | 269.26 | 270.71 | 156,376 | -0.18(-0.07%) |
Sep 13, 2024 | 270.15 | 271.26 | 269.79 | 270.89 | 156,355 | +1.05(+0.39%) |
Sep 12, 2024 | 267.99 | 270.19 | 266.95 | 269.84 | 218,643 | +2.70(+1.01%) |
Sep 11, 2024 | 264.16 | 267.88 | 259.84 | 267.14 | 274,957 | +3.43(+1.30%) |
Sep 10, 2024 | 263.24 | 263.93 | 260.98 | 263.71 | 315,964 | +1.55(+0.59%) |
Sep 09, 2024 | 261.35 | 262.66 | 260.25 | 262.16 | 158,379 | +2.72(+1.05%) |
Sep 06, 2024 | 264.52 | 265.12 | 258.83 | 259.44 | 358,941 | -4.90(-1.85%) |
Sep 05, 2024 | 264.54 | 266.89 | 263.33 | 264.34 | 299,212 | -0.33(-0.12%) |
Sep 04, 2024 | 264.05 | 266.55 | 263.89 | 264.67 | 464,932 | -0.43(-0.16%) |
Sep 03, 2024 | 269.84 | 269.84 | 263.91 | 265.10 | 274,790 | -6.13(-2.26%) |
Aug 30, 2024 | 269.71 | 271.52 | 268.19 | 271.23 | 205,174 | +2.52(+0.94%) |
Aug 29, 2024 | 270.12 | 271.56 | 268.00 | 268.71 | 333,017 | -0.51(-0.19%) |
Aug 28, 2024 | 270.76 | 271.10 | 267.44 | 269.22 | 134,351 | -1.86(-0.69%) |
Aug 27, 2024 | 269.95 | 271.42 | 269.32 | 271.08 | 125,462 | +0.32(+0.12%) |
Aug 26, 2024 | 271.59 | 272.24 | 269.68 | 270.76 | 341,320 | -0.35(-0.13%) |
Aug 23, 2024 | 270.05 | 272.10 | 268.79 | 271.11 | 186,274 | +2.31(+0.86%) |
Aug 22, 2024 | 272.33 | 272.61 | 267.89 | 268.80 | 206,198 | -2.50(-0.92%) |
Aug 21, 2024 | 270.80 | 272.12 | 270.00 | 271.30 | 96,620 | +0.71(+0.26%) |
Aug 20, 2024 | 270.70 | 271.67 | 269.97 | 270.59 | 231,243 | -0.37(-0.14%) |
Aug 19, 2024 | 268.19 | 270.96 | 267.95 | 270.96 | 216,965 | +2.85(+1.06%) |
Aug 16, 2024 | 266.40 | 268.39 | 266.37 | 268.11 | 147,118 | +0.71(+0.27%) |
Aug 15, 2024 | 265.21 | 267.40 | 264.91 | 267.40 | 331,922 | +4.87(+1.86%) |
Aug 14, 2024 | 261.85 | 262.95 | 260.35 | 262.53 | 150,165 | +1.01(+0.39%) |
Aug 13, 2024 | 258.45 | 261.67 | 258.45 | 261.52 | 165,883 | +4.96(+1.93%) |
Aug 12, 2024 | 256.88 | 257.96 | 255.59 | 256.56 | 209,661 | +0.51(+0.20%) |
Aug 09, 2024 | 254.42 | 256.88 | 254.12 | 256.05 | 512,823 | +1.43(+0.56%) |
Aug 08, 2024 | 252.08 | 255.17 | 250.41 | 254.62 | 270,921 | +5.92(+2.38%) |
Aug 07, 2024 | 253.58 | 255.27 | 248.53 | 248.70 | 332,393 | -1.70(-0.68%) |
Aug 06, 2024 | 249.60 | 254.29 | 248.08 | 250.40 | 356,553 | +1.66(+0.67%) |
Aug 05, 2024 | 243.47 | 251.65 | 243.02 | 248.74 | 641,916 | -7.95(-3.10%) |
Aug 02, 2024 | 257.41 | 259.01 | 254.95 | 256.69 | 567,064 | -4.75(-1.82%) |
Aug 01, 2024 | 266.79 | 268.26 | 260.03 | 261.44 | 391,943 | -3.76(-1.42%) |
Jul 31, 2024 | 264.46 | 266.66 | 263.76 | 265.20 | 182,220 | +4.82(+1.85%) |
Jul 30, 2024 | 263.03 | 263.58 | 258.66 | 260.38 | 133,748 | -2.05(-0.78%) |
Jul 29, 2024 | 263.52 | 263.87 | 261.89 | 262.43 | 136,641 | +0.24(+0.09%) |
Jul 26, 2024 | 261.55 | 263.89 | 261.25 | 262.19 | 156,750 | +2.32(+0.89%) |
Jul 25, 2024 | 261.51 | 264.12 | 258.51 | 259.87 | 247,526 | -1.71(-0.65%) |
Jul 24, 2024 | 265.27 | 265.73 | 261.19 | 261.58 | 175,066 | -7.22(-2.69%) |
Jul 23, 2024 | 269.00 | 270.11 | 268.43 | 268.80 | 85,570 | +0.03(+0.01%) |
Jul 22, 2024 | 268.29 | 269.30 | 267.12 | 268.77 | 154,296 | +2.80(+1.05%) |
Jul 19, 2024 | 267.58 | 268.90 | 265.61 | 265.97 | 172,271 | -2.19(-0.82%) |
Jul 18, 2024 | 271.31 | 271.31 | 266.81 | 268.16 | 181,094 | -1.96(-0.73%) |
Jul 17, 2024 | 270.78 | 271.43 | 269.64 | 270.12 | 385,318 | -4.20(-1.53%) |
Jul 16, 2024 | 274.38 | 274.38 | 272.89 | 274.32 | 144,733 | +0.77(+0.28%) |
Jul 15, 2024 | 273.96 | 275.31 | 272.47 | 273.55 | 187,502 | +0.90(+0.33%) |
Jul 12, 2024 | 271.25 | 274.45 | 271.05 | 272.65 | 267,921 | +1.48(+0.55%) |
Jul 11, 2024 | 275.45 | 275.45 | 270.62 | 271.17 | 254,056 | -4.34(-1.58%) |
Jul 10, 2024 | 273.41 | 275.57 | 273.14 | 275.51 | 185,015 | +2.99(+1.10%) |
Jul 09, 2024 | 272.81 | 273.22 | 272.30 | 272.52 | 126,681 | +0.53(+0.19%) |
Jul 08, 2024 | 272.26 | 272.50 | 271.45 | 271.99 | 199,510 | +0.09(+0.03%) |
Jul 05, 2024 | 269.81 | 271.91 | 269.70 | 271.90 | 201,766 | +2.32(+0.86%) |
Jul 03, 2024 | 267.72 | 269.61 | 267.72 | 269.58 | 111,567 | +1.63(+0.61%) |
Jul 02, 2024 | 264.97 | 267.95 | 264.97 | 267.95 | 177,689 | +1.92(+0.72%) |