Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 287.65 | 289.61 | 283.42 | 284.24 | 160,762 | +1.69(+0.60%) |
Sep 25, 2024 | 286.51 | 286.68 | 281.05 | 282.55 | 183,644 | -2.83(-0.99%) |
Sep 24, 2024 | 287.85 | 289.77 | 283.41 | 285.38 | 168,510 | -2.56(-0.89%) |
Sep 23, 2024 | 289.45 | 291.78 | 281.79 | 287.94 | 316,768 | +0.27(+0.09%) |
Sep 20, 2024 | 293.00 | 293.00 | 286.30 | 287.67 | 712,636 | -4.40(-1.51%) |
Sep 19, 2024 | 292.37 | 292.74 | 284.58 | 292.07 | 370,557 | +8.31(+2.93%) |
Sep 18, 2024 | 284.44 | 292.21 | 278.74 | 283.76 | 306,762 | +3.04(+1.08%) |
Sep 17, 2024 | 278.50 | 283.18 | 275.58 | 280.72 | 416,611 | +2.15(+0.77%) |
Sep 16, 2024 | 272.70 | 279.71 | 270.55 | 278.57 | 468,966 | +7.89(+2.91%) |
Sep 13, 2024 | 267.88 | 273.59 | 267.88 | 270.68 | 362,169 | +5.03(+1.89%) |
Sep 12, 2024 | 253.93 | 266.59 | 252.88 | 265.65 | 577,188 | +12.90(+5.10%) |
Sep 11, 2024 | 249.14 | 253.21 | 241.66 | 252.75 | 297,178 | +2.42(+0.97%) |
Sep 10, 2024 | 245.20 | 250.99 | 245.08 | 250.33 | 397,143 | +7.59(+3.13%) |
Sep 09, 2024 | 241.98 | 246.25 | 241.91 | 242.74 | 369,289 | +1.88(+0.78%) |
Sep 06, 2024 | 239.71 | 242.72 | 237.24 | 240.86 | 390,623 | +2.48(+1.04%) |
Sep 05, 2024 | 241.35 | 242.74 | 235.74 | 238.38 | 179,884 | -2.62(-1.09%) |
Sep 04, 2024 | 244.60 | 244.60 | 238.37 | 241.00 | 187,489 | -3.71(-1.52%) |
Sep 03, 2024 | 256.13 | 256.30 | 243.75 | 244.71 | 252,991 | -13.04(-5.06%) |
Aug 30, 2024 | 256.94 | 257.89 | 252.29 | 257.75 | 270,778 | +2.96(+1.16%) |
Aug 29, 2024 | 253.84 | 257.06 | 249.87 | 254.79 | 219,255 | +2.74(+1.09%) |
Aug 28, 2024 | 255.71 | 258.12 | 251.92 | 252.05 | 272,121 | -3.88(-1.52%) |
Aug 27, 2024 | 263.39 | 263.39 | 254.10 | 255.93 | 185,677 | -9.76(-3.67%) |
Aug 26, 2024 | 268.19 | 271.75 | 264.44 | 265.69 | 196,322 | -0.15(-0.06%) |
Aug 23, 2024 | 258.70 | 267.64 | 257.46 | 265.84 | 181,494 | +11.30(+4.44%) |
Aug 22, 2024 | 255.41 | 256.70 | 252.59 | 254.54 | 144,893 | -0.81(-0.32%) |
Aug 21, 2024 | 253.00 | 257.18 | 251.10 | 255.35 | 170,795 | +6.41(+2.57%) |
Aug 20, 2024 | 250.17 | 251.05 | 247.33 | 248.94 | 196,009 | -0.78(-0.31%) |
Aug 19, 2024 | 247.61 | 249.98 | 246.20 | 249.72 | 185,178 | +2.57(+1.04%) |
Aug 16, 2024 | 251.00 | 251.84 | 246.93 | 247.15 | 218,752 | -4.03(-1.60%) |
Aug 15, 2024 | 247.90 | 252.19 | 246.23 | 251.18 | 318,043 | +7.24(+2.97%) |
Aug 14, 2024 | 247.92 | 249.96 | 242.81 | 243.94 | 551,881 | -1.53(-0.62%) |
Aug 13, 2024 | 242.08 | 246.32 | 239.52 | 245.47 | 195,086 | +6.12(+2.56%) |
Aug 12, 2024 | 242.51 | 243.87 | 237.89 | 239.35 | 182,709 | -3.15(-1.30%) |
Aug 09, 2024 | 245.91 | 246.18 | 240.54 | 242.50 | 193,219 | -2.23(-0.91%) |
Aug 08, 2024 | 241.73 | 247.54 | 241.72 | 244.73 | 209,659 | +6.72(+2.82%) |
Aug 07, 2024 | 249.85 | 252.52 | 237.62 | 238.01 | 276,608 | -7.76(-3.16%) |
Aug 06, 2024 | 241.31 | 249.94 | 238.66 | 245.77 | 278,188 | +2.01(+0.82%) |
Aug 05, 2024 | 234.98 | 247.47 | 231.24 | 243.76 | 327,042 | -9.83(-3.88%) |
Aug 02, 2024 | 252.72 | 254.03 | 244.60 | 253.59 | 495,057 | -8.17(-3.12%) |
Aug 01, 2024 | 272.06 | 273.71 | 258.92 | 261.76 | 319,323 | -10.54(-3.87%) |
Jul 31, 2024 | 266.76 | 279.69 | 264.80 | 272.30 | 552,503 | +6.70(+2.52%) |
Jul 30, 2024 | 270.00 | 275.60 | 262.19 | 265.60 | 813,507 | +16.87(+6.78%) |
Jul 29, 2024 | 246.64 | 251.41 | 246.17 | 248.73 | 627,275 | +2.66(+1.08%) |
Jul 26, 2024 | 240.07 | 248.19 | 239.43 | 246.07 | 597,857 | +10.45(+4.44%) |
Jul 25, 2024 | 228.54 | 242.03 | 228.22 | 235.62 | 409,697 | +8.22(+3.61%) |
Jul 24, 2024 | 237.00 | 239.55 | 227.27 | 227.40 | 317,919 | -12.67(-5.28%) |
Jul 23, 2024 | 233.97 | 240.53 | 232.85 | 240.07 | 398,169 | +5.28(+2.25%) |
Jul 22, 2024 | 231.60 | 235.19 | 229.24 | 234.79 | 268,752 | +4.87(+2.12%) |
Jul 19, 2024 | 230.84 | 231.87 | 226.35 | 229.92 | 228,243 | -0.01(-0.00%) |
Jul 18, 2024 | 230.74 | 235.28 | 227.27 | 229.93 | 349,780 | -0.68(-0.29%) |
Jul 17, 2024 | 241.38 | 241.75 | 230.61 | 230.61 | 501,698 | -15.09(-6.14%) |
Jul 16, 2024 | 235.62 | 246.73 | 234.65 | 245.70 | 524,236 | +12.55(+5.38%) |
Jul 15, 2024 | 231.31 | 234.61 | 230.43 | 233.15 | 417,549 | +3.69(+1.61%) |
Jul 12, 2024 | 228.96 | 234.64 | 228.63 | 229.46 | 460,457 | +2.11(+0.93%) |
Jul 11, 2024 | 220.05 | 227.82 | 219.41 | 227.35 | 343,167 | +10.18(+4.69%) |
Jul 10, 2024 | 212.84 | 217.78 | 212.14 | 217.17 | 418,620 | +4.78(+2.25%) |
Jul 09, 2024 | 213.42 | 214.94 | 211.44 | 212.39 | 232,641 | -1.03(-0.48%) |
Jul 08, 2024 | 216.62 | 217.91 | 213.22 | 213.42 | 354,270 | -1.38(-0.64%) |
Jul 05, 2024 | 216.08 | 217.20 | 213.07 | 214.80 | 288,851 | -2.72(-1.25%) |
Jul 03, 2024 | 214.12 | 218.32 | 214.12 | 217.52 | 167,167 | +3.13(+1.46%) |
Jul 02, 2024 | 213.37 | 214.54 | 211.95 | 214.39 | 381,990 | +0.10(+0.05%) |