Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 260.00 | 265.01 | 258.38 | 264.55 | 151,160 | +11.59(+4.58%) |
Sep 18, 2024 | 255.28 | 259.97 | 250.18 | 252.96 | 68,267 | -1.28(-0.50%) |
Sep 17, 2024 | 253.77 | 257.01 | 252.35 | 254.24 | 55,077 | +1.82(+0.72%) |
Sep 16, 2024 | 249.61 | 253.54 | 248.24 | 252.42 | 91,763 | +2.41(+0.96%) |
Sep 13, 2024 | 246.55 | 250.13 | 245.23 | 250.01 | 86,628 | +5.54(+2.27%) |
Sep 12, 2024 | 246.75 | 247.55 | 244.40 | 244.47 | 81,364 | -2.07(-0.84%) |
Sep 11, 2024 | 244.28 | 247.06 | 240.22 | 246.54 | 160,393 | +2.07(+0.85%) |
Sep 10, 2024 | 248.49 | 248.49 | 244.11 | 244.47 | 114,367 | -4.44(-1.78%) |
Sep 09, 2024 | 251.78 | 252.75 | 248.17 | 248.91 | 102,302 | -2.01(-0.80%) |
Sep 06, 2024 | 256.29 | 256.29 | 250.79 | 250.92 | 85,303 | -4.81(-1.88%) |
Sep 05, 2024 | 259.46 | 259.46 | 255.13 | 255.73 | 94,202 | -3.89(-1.50%) |
Sep 04, 2024 | 256.11 | 260.80 | 253.27 | 259.62 | 150,687 | +2.20(+0.85%) |
Sep 03, 2024 | 269.80 | 269.80 | 256.18 | 257.42 | 139,037 | -14.78(-5.43%) |
Aug 30, 2024 | 272.19 | 273.82 | 269.42 | 272.20 | 204,001 | +2.58(+0.96%) |
Aug 29, 2024 | 271.08 | 274.50 | 268.73 | 269.62 | 95,103 | +1.38(+0.51%) |
Aug 28, 2024 | 267.51 | 270.68 | 265.88 | 268.24 | 111,314 | -0.29(-0.11%) |
Aug 27, 2024 | 268.36 | 269.69 | 266.29 | 268.53 | 118,672 | -1.01(-0.37%) |
Aug 26, 2024 | 273.66 | 275.56 | 269.20 | 269.54 | 102,835 | -3.61(-1.32%) |
Aug 23, 2024 | 270.71 | 275.47 | 268.42 | 273.15 | 192,237 | +3.89(+1.44%) |
Aug 22, 2024 | 271.30 | 272.13 | 267.60 | 269.26 | 234,036 | -1.04(-0.38%) |
Aug 21, 2024 | 265.07 | 271.13 | 263.24 | 270.30 | 136,653 | +6.16(+2.33%) |
Aug 20, 2024 | 261.32 | 264.82 | 261.26 | 264.14 | 162,820 | +1.88(+0.71%) |
Aug 19, 2024 | 255.27 | 262.86 | 255.27 | 262.26 | 169,464 | +6.14(+2.40%) |
Aug 16, 2024 | 259.63 | 262.08 | 255.12 | 256.12 | 148,846 | -3.98(-1.53%) |
Aug 15, 2024 | 256.43 | 260.96 | 252.32 | 260.10 | 122,945 | +8.93(+3.55%) |
Aug 14, 2024 | 252.65 | 252.69 | 248.13 | 251.17 | 107,870 | -0.86(-0.34%) |
Aug 13, 2024 | 244.42 | 252.03 | 243.11 | 252.03 | 151,485 | +11.94(+4.97%) |
Aug 12, 2024 | 242.72 | 242.83 | 237.38 | 240.09 | 62,846 | -2.06(-0.85%) |
Aug 09, 2024 | 242.47 | 244.46 | 239.94 | 242.14 | 81,285 | +0.15(+0.06%) |
Aug 08, 2024 | 235.77 | 242.17 | 235.77 | 241.99 | 81,472 | +8.70(+3.73%) |
Aug 07, 2024 | 239.70 | 241.14 | 232.27 | 233.30 | 86,202 | -2.80(-1.19%) |
Aug 06, 2024 | 239.56 | 239.69 | 234.29 | 236.10 | 158,093 | -2.20(-0.92%) |
Aug 05, 2024 | 236.32 | 243.25 | 232.62 | 238.30 | 101,422 | -8.16(-3.31%) |
Aug 02, 2024 | 251.06 | 257.11 | 243.54 | 246.46 | 87,428 | -11.58(-4.49%) |
Aug 01, 2024 | 264.65 | 268.46 | 253.50 | 258.04 | 168,568 | -8.38(-3.14%) |
Jul 31, 2024 | 263.83 | 274.35 | 259.61 | 266.42 | 177,989 | +8.51(+3.30%) |
Jul 30, 2024 | 262.03 | 264.11 | 254.34 | 257.91 | 109,365 | -1.40(-0.54%) |
Jul 29, 2024 | 259.61 | 260.57 | 257.60 | 259.31 | 74,164 | -0.03(-0.01%) |
Jul 26, 2024 | 258.91 | 262.50 | 258.22 | 259.34 | 68,373 | +4.01(+1.57%) |
Jul 25, 2024 | 255.54 | 261.21 | 253.44 | 255.33 | 108,011 | -0.52(-0.20%) |
Jul 24, 2024 | 261.78 | 265.49 | 255.85 | 255.85 | 114,398 | -8.03(-3.04%) |
Jul 23, 2024 | 264.00 | 267.91 | 263.64 | 263.88 | 92,738 | -2.09(-0.79%) |
Jul 22, 2024 | 261.30 | 266.48 | 258.85 | 265.97 | 105,955 | +7.11(+2.75%) |
Jul 19, 2024 | 263.43 | 264.46 | 257.73 | 258.86 | 87,594 | -7.38(-2.77%) |
Jul 18, 2024 | 267.50 | 272.79 | 265.01 | 266.24 | 59,772 | -1.60(-0.60%) |
Jul 17, 2024 | 271.26 | 273.69 | 267.50 | 267.84 | 85,098 | -5.79(-2.12%) |
Jul 16, 2024 | 267.25 | 274.87 | 267.25 | 273.63 | 106,560 | +8.80(+3.32%) |
Jul 15, 2024 | 269.22 | 272.60 | 264.52 | 264.83 | 105,431 | -4.73(-1.75%) |
Jul 12, 2024 | 264.17 | 270.76 | 263.37 | 269.56 | 167,336 | +7.51(+2.87%) |
Jul 11, 2024 | 261.40 | 263.66 | 260.25 | 262.05 | 84,990 | +5.31(+2.07%) |
Jul 10, 2024 | 251.70 | 256.92 | 250.95 | 256.75 | 60,215 | +6.07(+2.42%) |
Jul 09, 2024 | 251.23 | 252.69 | 249.74 | 250.67 | 54,528 | -1.48(-0.59%) |
Jul 08, 2024 | 250.63 | 253.09 | 250.35 | 252.15 | 93,397 | +3.37(+1.36%) |
Jul 05, 2024 | 251.88 | 254.64 | 246.75 | 248.78 | 155,917 | -3.06(-1.22%) |
Jul 03, 2024 | 252.48 | 253.63 | 250.23 | 251.84 | 91,446 | +1.26(+0.50%) |
Jul 02, 2024 | 246.60 | 250.79 | 244.58 | 250.58 | 103,001 | +4.27(+1.73%) |