Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 275.92 | 276.76 | 273.63 | 274.43 | 1,333,775 | -0.82(-0.30%) |
Sep 25, 2024 | 276.36 | 276.99 | 274.96 | 275.25 | 1,076,391 | -1.39(-0.50%) |
Sep 24, 2024 | 277.46 | 277.96 | 275.00 | 276.64 | 1,436,860 | -0.94(-0.34%) |
Sep 23, 2024 | 276.88 | 277.84 | 275.27 | 277.58 | 1,434,997 | +1.17(+0.42%) |
Sep 20, 2024 | 276.78 | 278.00 | 274.30 | 276.41 | 3,271,546 | -1.28(-0.46%) |
Sep 19, 2024 | 279.43 | 279.71 | 276.51 | 277.69 | 1,559,362 | +1.78(+0.65%) |
Sep 18, 2024 | 279.45 | 281.14 | 275.43 | 275.91 | 1,521,124 | -3.50(-1.25%) |
Sep 17, 2024 | 278.07 | 281.54 | 278.07 | 279.41 | 2,163,299 | +0.81(+0.29%) |
Sep 16, 2024 | 279.03 | 279.78 | 276.97 | 278.60 | 1,699,566 | +1.09(+0.39%) |
Sep 13, 2024 | 276.78 | 278.68 | 275.83 | 277.51 | 1,183,147 | -0.89(-0.32%) |
Sep 12, 2024 | 277.58 | 279.01 | 273.90 | 278.40 | 1,499,067 | +0.92(+0.33%) |
Sep 11, 2024 | 277.31 | 277.85 | 270.71 | 277.48 | 1,555,974 | -1.78(-0.64%) |
Sep 10, 2024 | 277.05 | 279.58 | 275.47 | 279.26 | 1,354,281 | +3.67(+1.33%) |
Sep 09, 2024 | 269.70 | 276.13 | 269.70 | 275.59 | 1,784,457 | +6.03(+2.24%) |
Sep 06, 2024 | 271.04 | 271.49 | 267.79 | 269.56 | 2,814,516 | -0.61(-0.23%) |
Sep 05, 2024 | 274.80 | 274.94 | 269.02 | 270.17 | 1,856,282 | -5.05(-1.83%) |
Sep 04, 2024 | 276.00 | 278.25 | 273.68 | 275.22 | 1,374,356 | -0.33(-0.12%) |
Sep 03, 2024 | 273.00 | 278.02 | 273.00 | 275.55 | 1,589,885 | -0.36(-0.13%) |
Aug 30, 2024 | 273.87 | 276.74 | 272.30 | 275.91 | 1,548,081 | +2.55(+0.93%) |
Aug 29, 2024 | 274.54 | 275.27 | 271.68 | 273.36 | 850,431 | +0.68(+0.25%) |
Aug 28, 2024 | 275.79 | 276.77 | 271.81 | 272.68 | 1,369,589 | -2.00(-0.73%) |
Aug 27, 2024 | 271.28 | 275.10 | 270.75 | 274.68 | 1,260,059 | +3.33(+1.23%) |
Aug 26, 2024 | 270.55 | 271.87 | 270.11 | 271.35 | 792,668 | +1.75(+0.65%) |
Aug 23, 2024 | 270.60 | 270.99 | 268.19 | 269.60 | 1,206,703 | +0.22(+0.08%) |
Aug 22, 2024 | 268.93 | 269.58 | 267.25 | 269.38 | 1,137,616 | +1.53(+0.57%) |
Aug 21, 2024 | 265.79 | 268.11 | 264.73 | 267.85 | 1,305,155 | +3.31(+1.25%) |
Aug 20, 2024 | 263.87 | 265.00 | 263.42 | 264.54 | 913,394 | -0.11(-0.04%) |
Aug 19, 2024 | 264.63 | 265.88 | 262.88 | 264.65 | 998,143 | +0.56(+0.21%) |
Aug 16, 2024 | 263.69 | 264.53 | 262.21 | 264.09 | 1,013,232 | +0.43(+0.16%) |
Aug 15, 2024 | 263.50 | 264.67 | 261.86 | 263.66 | 1,169,708 | +0.84(+0.32%) |
Aug 14, 2024 | 260.91 | 263.39 | 260.36 | 262.82 | 1,047,599 | +0.91(+0.35%) |
Aug 13, 2024 | 259.77 | 262.02 | 259.08 | 261.91 | 1,104,493 | +2.79(+1.08%) |
Aug 12, 2024 | 260.98 | 261.74 | 258.63 | 259.12 | 1,257,132 | -3.06(-1.17%) |
Aug 09, 2024 | 261.57 | 262.51 | 259.93 | 262.18 | 1,462,312 | -0.61(-0.23%) |
Aug 08, 2024 | 258.51 | 263.37 | 258.51 | 262.79 | 1,968,046 | +3.88(+1.50%) |
Aug 07, 2024 | 259.33 | 265.21 | 258.66 | 258.91 | 2,011,732 | -0.56(-0.22%) |
Aug 06, 2024 | 257.74 | 262.99 | 256.47 | 259.47 | 1,847,507 | +1.33(+0.52%) |
Aug 05, 2024 | 267.45 | 268.48 | 256.62 | 258.14 | 2,295,720 | -5.38(-2.04%) |
Aug 02, 2024 | 262.00 | 263.95 | 259.47 | 263.52 | 2,313,343 | +2.22(+0.85%) |
Aug 01, 2024 | 260.38 | 263.80 | 258.79 | 261.30 | 2,282,484 | -1.32(-0.50%) |
Jul 31, 2024 | 260.11 | 269.49 | 259.00 | 262.62 | 3,046,533 | +4.88(+1.89%) |
Jul 30, 2024 | 256.14 | 258.75 | 255.97 | 257.74 | 1,761,978 | +2.53(+0.99%) |
Jul 29, 2024 | 254.50 | 256.13 | 252.63 | 255.21 | 2,120,027 | +2.54(+1.01%) |
Jul 26, 2024 | 249.57 | 253.46 | 249.49 | 252.67 | 1,449,556 | +3.09(+1.24%) |
Jul 25, 2024 | 249.06 | 254.35 | 247.98 | 249.58 | 1,476,289 | +2.48(+1.00%) |
Jul 24, 2024 | 249.66 | 249.66 | 245.79 | 247.10 | 1,853,865 | -1.25(-0.50%) |
Jul 23, 2024 | 246.92 | 248.85 | 246.00 | 248.35 | 765,420 | +0.36(+0.15%) |
Jul 22, 2024 | 249.17 | 249.17 | 245.93 | 247.99 | 1,421,317 | +1.02(+0.41%) |
Jul 19, 2024 | 248.23 | 248.87 | 244.65 | 246.97 | 1,424,556 | -0.43(-0.17%) |
Jul 18, 2024 | 248.21 | 251.78 | 247.11 | 247.40 | 1,226,164 | -1.85(-0.74%) |
Jul 17, 2024 | 246.79 | 250.03 | 246.79 | 249.25 | 1,896,959 | +3.43(+1.40%) |
Jul 16, 2024 | 243.09 | 246.57 | 242.76 | 245.82 | 1,252,805 | +3.18(+1.31%) |
Jul 15, 2024 | 238.19 | 242.76 | 238.19 | 242.64 | 1,268,396 | +4.62(+1.94%) |
Jul 12, 2024 | 236.28 | 239.47 | 235.99 | 238.02 | 1,312,685 | +2.39(+1.01%) |
Jul 11, 2024 | 233.89 | 238.22 | 233.14 | 235.63 | 1,883,196 | +1.48(+0.63%) |
Jul 10, 2024 | 233.85 | 234.41 | 231.27 | 234.15 | 1,687,113 | -0.56(-0.24%) |
Jul 09, 2024 | 233.12 | 235.00 | 232.90 | 234.71 | 1,458,661 | +1.27(+0.54%) |
Jul 08, 2024 | 235.48 | 236.43 | 233.02 | 233.44 | 1,448,771 | -2.12(-0.90%) |
Jul 05, 2024 | 235.74 | 236.52 | 233.75 | 235.56 | 1,847,305 | -1.35(-0.57%) |
Jul 03, 2024 | 235.95 | 237.57 | 234.72 | 236.91 | 835,075 | +0.28(+0.12%) |
Jul 02, 2024 | 236.60 | 236.88 | 234.00 | 236.63 | 1,277,112 | +0.96(+0.41%) |