Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 267.80 | 268.30 | 264.60 | 266.25 | 204,233 | +1.36(+0.51%) |
Sep 25, 2024 | 267.82 | 268.07 | 264.66 | 264.89 | 192,277 | -2.77(-1.03%) |
Sep 24, 2024 | 268.00 | 268.37 | 265.88 | 267.66 | 139,111 | +0.77(+0.29%) |
Sep 23, 2024 | 267.44 | 268.08 | 265.67 | 266.89 | 307,316 | +0.55(+0.21%) |
Sep 20, 2024 | 266.71 | 266.89 | 264.69 | 266.34 | 217,731 | -1.07(-0.40%) |
Sep 19, 2024 | 268.41 | 269.01 | 265.94 | 267.41 | 224,860 | +4.81(+1.83%) |
Sep 18, 2024 | 262.80 | 267.68 | 261.63 | 262.60 | 326,351 | -0.14(-0.05%) |
Sep 17, 2024 | 262.52 | 264.60 | 261.35 | 262.74 | 252,047 | +1.62(+0.62%) |
Sep 16, 2024 | 259.79 | 261.47 | 259.03 | 261.12 | 248,846 | +1.51(+0.58%) |
Sep 13, 2024 | 256.76 | 260.26 | 256.76 | 259.61 | 191,880 | +4.33(+1.70%) |
Sep 12, 2024 | 253.42 | 256.06 | 251.53 | 255.28 | 210,117 | +2.96(+1.17%) |
Sep 11, 2024 | 248.95 | 252.61 | 245.90 | 252.32 | 219,012 | +2.89(+1.16%) |
Sep 10, 2024 | 250.27 | 250.27 | 246.66 | 249.43 | 211,076 | -0.09(-0.04%) |
Sep 09, 2024 | 249.20 | 251.35 | 249.14 | 249.52 | 167,382 | +1.83(+0.74%) |
Sep 06, 2024 | 252.96 | 254.06 | 246.81 | 247.69 | 245,871 | -4.21(-1.67%) |
Sep 05, 2024 | 253.14 | 253.76 | 250.52 | 251.90 | 325,059 | -1.19(-0.47%) |
Sep 04, 2024 | 252.61 | 255.21 | 251.58 | 253.09 | 204,424 | -0.37(-0.15%) |
Sep 03, 2024 | 259.71 | 260.67 | 252.58 | 253.46 | 152,732 | -7.92(-3.03%) |
Aug 30, 2024 | 261.44 | 261.64 | 258.12 | 261.38 | 210,177 | +1.22(+0.47%) |
Aug 29, 2024 | 259.86 | 262.85 | 259.17 | 260.16 | 159,202 | +2.02(+0.78%) |
Aug 28, 2024 | 259.93 | 260.28 | 257.09 | 258.14 | 198,239 | -2.67(-1.02%) |
Aug 27, 2024 | 260.31 | 261.23 | 259.37 | 260.81 | 180,156 | -1.25(-0.48%) |
Aug 26, 2024 | 263.78 | 264.40 | 261.46 | 262.06 | 276,033 | -0.52(-0.20%) |
Aug 23, 2024 | 258.73 | 263.10 | 258.34 | 262.58 | 371,621 | +5.72(+2.23%) |
Aug 22, 2024 | 259.53 | 260.12 | 256.36 | 256.86 | 214,531 | -2.32(-0.90%) |
Aug 21, 2024 | 256.65 | 259.18 | 255.95 | 259.18 | 191,273 | +3.68(+1.44%) |
Aug 20, 2024 | 257.82 | 257.97 | 254.41 | 255.50 | 211,906 | -2.35(-0.91%) |
Aug 19, 2024 | 254.77 | 257.85 | 254.75 | 257.85 | 175,507 | +3.18(+1.25%) |
Aug 16, 2024 | 253.86 | 255.53 | 253.09 | 254.67 | 292,754 | -0.34(-0.13%) |
Aug 15, 2024 | 253.46 | 255.48 | 252.97 | 255.01 | 233,731 | +6.30(+2.53%) |
Aug 14, 2024 | 250.92 | 250.99 | 248.07 | 248.71 | 265,912 | -1.03(-0.41%) |
Aug 13, 2024 | 247.04 | 250.22 | 246.13 | 249.74 | 301,907 | +4.39(+1.79%) |
Aug 12, 2024 | 247.36 | 247.42 | 244.71 | 245.35 | 231,462 | -1.43(-0.58%) |
Aug 09, 2024 | 247.35 | 247.72 | 245.45 | 246.78 | 272,806 | -0.26(-0.11%) |
Aug 08, 2024 | 243.06 | 247.36 | 241.62 | 247.04 | 268,086 | +6.41(+2.66%) |
Aug 07, 2024 | 247.23 | 247.73 | 240.27 | 240.63 | 252,033 | -2.33(-0.96%) |
Aug 06, 2024 | 241.88 | 246.53 | 239.85 | 242.96 | 457,936 | +2.48(+1.03%) |
Aug 05, 2024 | 234.17 | 243.72 | 233.00 | 240.48 | 361,199 | -6.60(-2.67%) |
Aug 02, 2024 | 248.40 | 248.40 | 244.13 | 247.08 | 509,086 | -7.67(-3.01%) |
Aug 01, 2024 | 262.17 | 263.62 | 253.06 | 254.75 | 469,100 | -6.66(-2.55%) |
Jul 31, 2024 | 261.60 | 265.71 | 259.88 | 261.41 | 395,490 | +2.10(+0.81%) |
Jul 30, 2024 | 260.47 | 262.25 | 257.24 | 259.31 | 385,716 | -0.55(-0.21%) |
Jul 29, 2024 | 261.81 | 262.38 | 258.54 | 259.86 | 1,524,954 | -0.96(-0.37%) |
Jul 26, 2024 | 259.93 | 261.78 | 258.61 | 260.82 | 262,687 | +4.69(+1.83%) |
Jul 25, 2024 | 254.79 | 260.74 | 253.96 | 256.13 | 397,747 | +1.88(+0.74%) |
Jul 24, 2024 | 259.41 | 261.19 | 254.00 | 254.25 | 336,041 | -6.94(-2.66%) |
Jul 23, 2024 | 259.83 | 262.26 | 259.28 | 261.19 | 350,780 | +0.75(+0.29%) |
Jul 22, 2024 | 258.97 | 260.56 | 256.08 | 260.44 | 254,006 | +3.29(+1.28%) |
Jul 19, 2024 | 257.87 | 258.38 | 256.08 | 257.15 | 274,694 | -0.70(-0.27%) |
Jul 18, 2024 | 262.79 | 265.17 | 256.62 | 257.85 | 352,046 | -4.72(-1.80%) |
Jul 17, 2024 | 265.34 | 268.30 | 262.35 | 262.57 | 352,377 | -5.37(-2.00%) |
Jul 16, 2024 | 263.05 | 268.06 | 262.90 | 267.94 | 453,489 | +6.65(+2.55%) |
Jul 15, 2024 | 260.00 | 262.37 | 258.68 | 261.29 | 353,659 | +2.80(+1.08%) |
Jul 12, 2024 | 257.00 | 259.67 | 256.53 | 258.49 | 578,824 | +3.32(+1.30%) |
Jul 11, 2024 | 253.27 | 255.84 | 253.00 | 255.17 | 282,360 | +5.43(+2.17%) |
Jul 10, 2024 | 249.19 | 249.76 | 247.26 | 249.74 | 198,509 | +1.64(+0.66%) |
Jul 09, 2024 | 250.08 | 250.08 | 247.65 | 248.10 | 422,110 | -1.92(-0.77%) |
Jul 08, 2024 | 250.67 | 251.49 | 249.67 | 250.02 | 251,689 | +0.48(+0.19%) |
Jul 05, 2024 | 249.42 | 249.76 | 248.02 | 249.54 | 139,659 | -0.17(-0.07%) |
Jul 03, 2024 | 249.42 | 250.75 | 248.88 | 249.71 | 115,334 | +1.03(+0.41%) |
Jul 02, 2024 | 247.96 | 249.00 | 247.71 | 248.68 | 219,002 | +0.41(+0.17%) |