Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 282.21 | 285.39 | 280.97 | 285.28 | 766,080 | +4.42(+1.57%) |
Sep 25, 2024 | 278.51 | 281.33 | 276.58 | 280.86 | 625,298 | +3.29(+1.19%) |
Sep 24, 2024 | 276.85 | 278.85 | 274.55 | 277.57 | 619,351 | +0.72(+0.26%) |
Sep 23, 2024 | 275.76 | 279.12 | 272.90 | 276.85 | 835,405 | +1.96(+0.71%) |
Sep 20, 2024 | 273.97 | 275.73 | 271.23 | 274.89 | 833,674 | +0.92(+0.34%) |
Sep 19, 2024 | 279.76 | 279.76 | 273.14 | 273.97 | 783,811 | -1.52(-0.55%) |
Sep 18, 2024 | 277.53 | 279.69 | 274.75 | 275.49 | 418,491 | -1.26(-0.46%) |
Sep 17, 2024 | 281.89 | 283.46 | 276.56 | 276.75 | 703,026 | -6.64(-2.34%) |
Sep 16, 2024 | 284.25 | 287.08 | 282.10 | 283.39 | 637,239 | +0.43(+0.15%) |
Sep 13, 2024 | 281.69 | 286.32 | 281.01 | 282.96 | 540,633 | +3.47(+1.24%) |
Sep 12, 2024 | 276.76 | 280.07 | 275.23 | 279.49 | 500,887 | +3.24(+1.17%) |
Sep 11, 2024 | 270.77 | 276.62 | 267.11 | 276.25 | 681,381 | +5.48(+2.02%) |
Sep 10, 2024 | 272.15 | 273.02 | 268.10 | 270.77 | 641,158 | -2.02(-0.74%) |
Sep 09, 2024 | 271.16 | 275.89 | 271.16 | 272.79 | 1,098,451 | +2.20(+0.81%) |
Sep 06, 2024 | 271.66 | 274.06 | 269.02 | 270.59 | 987,511 | -0.22(-0.08%) |
Sep 05, 2024 | 272.54 | 272.54 | 267.30 | 270.81 | 682,821 | -1.87(-0.69%) |
Sep 04, 2024 | 268.75 | 273.49 | 267.30 | 272.68 | 983,921 | +4.33(+1.61%) |
Sep 03, 2024 | 266.80 | 269.30 | 265.48 | 268.35 | 1,063,484 | +0.80(+0.30%) |
Aug 30, 2024 | 273.00 | 273.03 | 265.76 | 267.55 | 1,362,467 | -6.16(-2.25%) |
Aug 29, 2024 | 275.24 | 277.69 | 273.09 | 273.71 | 572,425 | +0.45(+0.16%) |
Aug 28, 2024 | 272.27 | 275.54 | 272.25 | 273.26 | 629,729 | +0.32(+0.12%) |
Aug 27, 2024 | 271.27 | 273.42 | 269.70 | 272.94 | 617,459 | +0.12(+0.04%) |
Aug 26, 2024 | 269.59 | 274.58 | 268.46 | 272.82 | 824,210 | +4.74(+1.77%) |
Aug 23, 2024 | 266.62 | 268.39 | 264.63 | 268.08 | 512,994 | +3.88(+1.47%) |
Aug 22, 2024 | 266.64 | 266.76 | 263.74 | 264.20 | 399,751 | -2.32(-0.87%) |
Aug 21, 2024 | 261.02 | 268.07 | 259.01 | 266.52 | 613,708 | +4.19(+1.60%) |
Aug 20, 2024 | 262.38 | 264.23 | 262.05 | 262.32 | 526,417 | -0.54(-0.20%) |
Aug 19, 2024 | 261.79 | 264.00 | 260.67 | 262.86 | 616,941 | +0.46(+0.17%) |
Aug 16, 2024 | 263.28 | 263.63 | 261.25 | 262.40 | 1,022,947 | +0.48(+0.18%) |
Aug 15, 2024 | 264.94 | 268.13 | 260.28 | 261.93 | 622,994 | +0.71(+0.27%) |
Aug 14, 2024 | 259.98 | 263.29 | 257.35 | 261.22 | 564,351 | +1.94(+0.75%) |
Aug 13, 2024 | 260.16 | 264.91 | 256.44 | 259.28 | 772,798 | -1.88(-0.72%) |
Aug 12, 2024 | 259.67 | 264.25 | 258.11 | 261.16 | 779,728 | +1.70(+0.66%) |
Aug 09, 2024 | 259.85 | 262.57 | 256.56 | 259.45 | 624,418 | -0.40(-0.15%) |
Aug 08, 2024 | 252.79 | 260.89 | 251.07 | 259.85 | 726,845 | +8.93(+3.56%) |
Aug 07, 2024 | 259.94 | 261.58 | 250.50 | 250.92 | 811,371 | -8.04(-3.10%) |
Aug 06, 2024 | 258.16 | 261.28 | 255.28 | 258.96 | 739,530 | +3.85(+1.51%) |
Aug 05, 2024 | 249.08 | 257.75 | 246.50 | 255.10 | 1,219,100 | +3.37(+1.34%) |
Aug 02, 2024 | 252.09 | 252.16 | 247.34 | 251.74 | 884,726 | -3.48(-1.36%) |
Aug 01, 2024 | 263.09 | 263.82 | 254.06 | 255.21 | 751,926 | -7.03(-2.68%) |
Jul 31, 2024 | 261.42 | 265.36 | 259.09 | 262.24 | 574,974 | +1.57(+0.60%) |
Jul 30, 2024 | 263.20 | 264.01 | 259.10 | 260.67 | 1,198,616 | -3.33(-1.26%) |
Jul 29, 2024 | 261.83 | 264.30 | 259.36 | 264.00 | 722,608 | +2.55(+0.98%) |
Jul 26, 2024 | 258.40 | 265.73 | 258.36 | 261.45 | 975,407 | +5.06(+1.97%) |
Jul 25, 2024 | 255.45 | 266.58 | 251.64 | 256.39 | 2,345,785 | -5.06(-1.94%) |
Jul 24, 2024 | 268.34 | 269.03 | 261.42 | 261.45 | 1,316,493 | -7.81(-2.90%) |
Jul 23, 2024 | 270.70 | 271.04 | 267.40 | 269.25 | 804,905 | -0.72(-0.27%) |
Jul 22, 2024 | 267.75 | 270.44 | 261.93 | 269.97 | 1,110,185 | +2.62(+0.98%) |
Jul 19, 2024 | 268.66 | 270.48 | 265.62 | 267.35 | 797,005 | -1.47(-0.55%) |
Jul 18, 2024 | 277.36 | 277.36 | 267.92 | 268.83 | 1,334,635 | -8.85(-3.19%) |
Jul 17, 2024 | 279.43 | 282.05 | 277.44 | 277.68 | 970,186 | -4.33(-1.54%) |
Jul 16, 2024 | 270.21 | 282.07 | 269.73 | 282.01 | 1,200,866 | +12.28(+4.55%) |
Jul 15, 2024 | 270.04 | 273.86 | 266.20 | 269.73 | 1,223,967 | -0.23(-0.08%) |
Jul 12, 2024 | 263.12 | 271.13 | 263.01 | 269.96 | 952,536 | +8.22(+3.14%) |
Jul 11, 2024 | 258.82 | 263.11 | 258.19 | 261.75 | 1,151,135 | +3.56(+1.38%) |
Jul 10, 2024 | 256.89 | 258.32 | 255.16 | 258.19 | 937,656 | +1.98(+0.77%) |
Jul 09, 2024 | 259.10 | 259.56 | 255.15 | 256.21 | 871,456 | -3.64(-1.40%) |
Jul 08, 2024 | 262.43 | 263.33 | 255.85 | 259.85 | 1,257,766 | -1.60(-0.61%) |
Jul 05, 2024 | 260.78 | 262.17 | 259.25 | 261.46 | 1,086,203 | +0.88(+0.34%) |
Jul 03, 2024 | 263.46 | 263.74 | 257.63 | 260.58 | 769,634 | -4.36(-1.65%) |
Jul 02, 2024 | 266.40 | 267.06 | 264.28 | 264.94 | 746,839 | -1.70(-0.64%) |