Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 266.61 | 267.11 | 262.59 | 263.17 | 105,023 | -3.43(-1.29%) |
Sep 26, 2024 | 265.56 | 267.92 | 264.82 | 266.60 | 115,388 | +2.29(+0.87%) |
Sep 25, 2024 | 263.96 | 264.58 | 262.51 | 264.31 | 101,848 | +0.97(+0.37%) |
Sep 24, 2024 | 264.08 | 265.55 | 262.31 | 263.34 | 104,888 | -1.44(-0.54%) |
Sep 23, 2024 | 260.00 | 265.67 | 260.00 | 264.78 | 154,479 | +6.18(+2.39%) |
Sep 20, 2024 | 258.05 | 260.88 | 257.38 | 258.60 | 639,303 | +0.10(+0.04%) |
Sep 19, 2024 | 258.82 | 259.33 | 256.23 | 258.50 | 166,623 | +2.66(+1.04%) |
Sep 18, 2024 | 257.30 | 259.54 | 254.10 | 255.84 | 126,888 | -0.72(-0.28%) |
Sep 17, 2024 | 257.47 | 258.84 | 256.01 | 256.56 | 120,317 | -0.92(-0.36%) |
Sep 16, 2024 | 256.55 | 259.43 | 256.02 | 257.48 | 129,073 | +2.86(+1.12%) |
Sep 13, 2024 | 254.96 | 257.11 | 253.02 | 254.62 | 88,742 | +1.39(+0.55%) |
Sep 12, 2024 | 249.64 | 253.80 | 248.94 | 253.23 | 107,949 | +3.57(+1.43%) |
Sep 11, 2024 | 251.64 | 251.64 | 247.16 | 249.66 | 101,561 | -3.32(-1.31%) |
Sep 10, 2024 | 255.44 | 257.07 | 251.70 | 252.98 | 118,134 | -2.25(-0.88%) |
Sep 09, 2024 | 254.99 | 257.13 | 253.22 | 255.23 | 120,029 | +0.24(+0.09%) |
Sep 06, 2024 | 257.92 | 260.32 | 253.68 | 254.99 | 105,401 | -2.96(-1.15%) |
Sep 05, 2024 | 260.20 | 260.79 | 256.22 | 257.95 | 123,895 | -2.65(-1.02%) |
Sep 04, 2024 | 261.09 | 261.76 | 259.17 | 260.60 | 157,797 | +0.00(+0.00%) |
Sep 03, 2024 | 261.88 | 264.38 | 259.79 | 260.60 | 120,611 | -2.63(-1.00%) |
Aug 30, 2024 | 261.64 | 263.31 | 259.91 | 263.23 | 252,459 | +1.66(+0.63%) |
Aug 29, 2024 | 262.95 | 265.27 | 261.35 | 261.57 | 128,107 | +0.39(+0.15%) |
Aug 28, 2024 | 259.94 | 261.56 | 259.64 | 261.18 | 105,374 | +0.80(+0.31%) |
Aug 27, 2024 | 259.26 | 261.17 | 258.89 | 260.38 | 79,152 | +0.21(+0.08%) |
Aug 26, 2024 | 262.00 | 263.16 | 259.80 | 260.17 | 106,321 | -1.17(-0.45%) |
Aug 23, 2024 | 261.78 | 263.14 | 260.73 | 261.34 | 98,208 | +1.41(+0.54%) |
Aug 22, 2024 | 260.03 | 261.18 | 258.62 | 259.93 | 62,940 | +0.49(+0.19%) |
Aug 21, 2024 | 259.62 | 260.69 | 257.75 | 259.44 | 126,619 | +1.07(+0.41%) |
Aug 20, 2024 | 259.54 | 260.58 | 257.85 | 258.37 | 88,536 | -1.66(-0.64%) |
Aug 19, 2024 | 256.90 | 260.05 | 256.76 | 260.03 | 98,913 | +3.27(+1.27%) |
Aug 16, 2024 | 257.90 | 258.72 | 256.65 | 256.77 | 134,397 | -0.59(-0.23%) |
Aug 15, 2024 | 258.13 | 259.51 | 256.45 | 257.35 | 92,613 | +1.73(+0.68%) |
Aug 14, 2024 | 252.66 | 255.66 | 252.66 | 255.62 | 120,839 | +3.27(+1.30%) |
Aug 13, 2024 | 251.09 | 252.48 | 250.61 | 252.35 | 85,546 | +1.27(+0.50%) |
Aug 12, 2024 | 252.60 | 253.23 | 250.38 | 251.09 | 74,628 | -2.44(-0.96%) |
Aug 09, 2024 | 249.56 | 254.22 | 247.16 | 253.53 | 123,035 | +5.08(+2.05%) |
Aug 08, 2024 | 249.39 | 254.37 | 243.55 | 248.44 | 165,867 | +5.97(+2.46%) |
Aug 07, 2024 | 242.44 | 245.27 | 242.42 | 242.47 | 124,463 | +2.27(+0.95%) |
Aug 06, 2024 | 239.94 | 243.50 | 239.94 | 240.20 | 104,159 | +1.33(+0.55%) |
Aug 05, 2024 | 240.01 | 240.76 | 233.42 | 238.88 | 107,589 | -7.34(-2.98%) |
Aug 02, 2024 | 248.64 | 249.33 | 242.46 | 246.22 | 132,131 | -5.22(-2.08%) |
Aug 01, 2024 | 252.11 | 255.65 | 249.21 | 251.44 | 131,548 | +0.55(+0.22%) |
Jul 31, 2024 | 251.22 | 254.36 | 250.49 | 250.90 | 145,461 | +0.65(+0.26%) |
Jul 30, 2024 | 250.79 | 252.71 | 250.24 | 250.25 | 138,853 | +1.41(+0.57%) |
Jul 29, 2024 | 249.67 | 251.28 | 248.24 | 248.83 | 105,450 | -0.82(-0.33%) |
Jul 26, 2024 | 251.09 | 251.64 | 248.81 | 249.65 | 188,947 | +0.26(+0.10%) |
Jul 25, 2024 | 247.66 | 252.87 | 247.66 | 249.39 | 156,184 | +2.01(+0.81%) |
Jul 24, 2024 | 249.11 | 251.42 | 247.36 | 247.38 | 132,685 | -3.11(-1.24%) |
Jul 23, 2024 | 248.62 | 251.42 | 248.62 | 250.49 | 132,664 | +1.44(+0.58%) |
Jul 22, 2024 | 247.58 | 252.15 | 247.58 | 249.05 | 138,676 | +1.36(+0.55%) |
Jul 19, 2024 | 249.34 | 250.57 | 246.91 | 247.69 | 119,952 | -2.89(-1.15%) |
Jul 18, 2024 | 249.35 | 254.32 | 249.35 | 250.58 | 124,562 | +0.89(+0.36%) |
Jul 17, 2024 | 251.10 | 253.71 | 248.52 | 249.69 | 200,260 | -0.68(-0.27%) |
Jul 16, 2024 | 245.16 | 250.64 | 245.15 | 250.37 | 118,787 | +5.70(+2.33%) |
Jul 15, 2024 | 242.66 | 246.57 | 242.56 | 244.67 | 100,684 | +3.03(+1.25%) |
Jul 12, 2024 | 238.87 | 243.10 | 238.87 | 241.64 | 115,379 | +4.16(+1.75%) |
Jul 11, 2024 | 234.77 | 238.21 | 234.77 | 237.47 | 101,052 | +3.15(+1.34%) |
Jul 10, 2024 | 233.32 | 234.86 | 232.41 | 234.32 | 101,957 | +1.78(+0.77%) |
Jul 09, 2024 | 232.17 | 234.75 | 232.17 | 232.54 | 119,068 | -0.16(-0.07%) |
Jul 08, 2024 | 233.31 | 234.87 | 232.62 | 232.70 | 140,152 | +0.50(+0.21%) |
Jul 05, 2024 | 234.81 | 235.11 | 230.99 | 232.20 | 293,960 | -2.58(-1.10%) |
Jul 03, 2024 | 238.07 | 238.76 | 234.68 | 234.78 | 121,772 | -2.25(-0.95%) |
Jul 02, 2024 | 235.73 | 237.67 | 233.73 | 237.03 | 158,488 | +0.57(+0.24%) |