Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 256.11 | 256.95 | 252.13 | 254.19 | 374,718 | -0.19(-0.07%) |
Sep 25, 2024 | 260.28 | 260.72 | 253.76 | 254.38 | 271,385 | -6.57(-2.52%) |
Sep 24, 2024 | 257.59 | 260.96 | 255.82 | 260.95 | 314,416 | +3.46(+1.34%) |
Sep 23, 2024 | 258.99 | 259.04 | 255.65 | 257.49 | 299,213 | +0.22(+0.09%) |
Sep 20, 2024 | 258.40 | 259.66 | 255.41 | 257.27 | 1,608,815 | -2.06(-0.79%) |
Sep 19, 2024 | 262.42 | 263.45 | 255.46 | 259.33 | 507,900 | -0.50(-0.19%) |
Sep 18, 2024 | 259.18 | 264.10 | 257.07 | 259.83 | 465,101 | +1.45(+0.56%) |
Sep 17, 2024 | 259.18 | 259.18 | 255.05 | 258.38 | 299,993 | -0.62(-0.24%) |
Sep 16, 2024 | 256.54 | 259.10 | 255.26 | 259.00 | 200,394 | +1.87(+0.73%) |
Sep 13, 2024 | 257.81 | 258.22 | 253.91 | 257.13 | 210,999 | +0.72(+0.28%) |
Sep 12, 2024 | 256.32 | 256.86 | 252.46 | 256.41 | 255,218 | +1.00(+0.39%) |
Sep 11, 2024 | 255.60 | 256.30 | 251.33 | 255.41 | 290,044 | -2.54(-0.98%) |
Sep 10, 2024 | 258.23 | 259.86 | 255.28 | 257.95 | 382,736 | +0.15(+0.06%) |
Sep 09, 2024 | 256.94 | 261.46 | 256.00 | 257.80 | 390,214 | +0.95(+0.37%) |
Sep 06, 2024 | 259.39 | 263.85 | 254.47 | 256.85 | 594,943 | -1.17(-0.45%) |
Sep 05, 2024 | 250.00 | 260.22 | 246.90 | 258.02 | 887,233 | +16.16(+6.68%) |
Sep 04, 2024 | 241.22 | 242.59 | 238.83 | 241.86 | 387,739 | +0.71(+0.29%) |
Sep 03, 2024 | 240.73 | 241.73 | 235.56 | 241.15 | 352,247 | -1.24(-0.51%) |
Aug 30, 2024 | 246.02 | 248.31 | 240.28 | 242.39 | 394,161 | -3.64(-1.48%) |
Aug 29, 2024 | 241.92 | 247.54 | 240.17 | 246.03 | 438,980 | +8.41(+3.54%) |
Aug 28, 2024 | 235.76 | 238.58 | 235.76 | 237.62 | 263,680 | +2.02(+0.86%) |
Aug 27, 2024 | 236.24 | 236.76 | 234.22 | 235.60 | 120,331 | -1.17(-0.49%) |
Aug 26, 2024 | 237.09 | 238.42 | 234.40 | 236.77 | 209,956 | +0.95(+0.40%) |
Aug 23, 2024 | 236.37 | 237.85 | 234.09 | 235.82 | 184,495 | +0.30(+0.13%) |
Aug 22, 2024 | 232.62 | 235.59 | 231.15 | 235.52 | 271,834 | +2.90(+1.25%) |
Aug 21, 2024 | 231.28 | 232.85 | 228.94 | 232.62 | 321,777 | +2.17(+0.94%) |
Aug 20, 2024 | 234.77 | 234.77 | 229.97 | 230.45 | 219,765 | -4.00(-1.70%) |
Aug 19, 2024 | 233.34 | 236.55 | 232.99 | 234.45 | 262,125 | +1.20(+0.51%) |
Aug 16, 2024 | 233.15 | 235.21 | 231.46 | 233.25 | 357,079 | +0.10(+0.04%) |
Aug 15, 2024 | 241.78 | 242.18 | 232.82 | 233.15 | 459,642 | -7.03(-2.93%) |
Aug 14, 2024 | 240.09 | 241.37 | 238.50 | 240.18 | 307,554 | -0.09(-0.04%) |
Aug 13, 2024 | 235.96 | 241.23 | 235.96 | 240.27 | 384,281 | +6.07(+2.59%) |
Aug 12, 2024 | 233.99 | 236.81 | 232.33 | 234.20 | 248,451 | -1.11(-0.47%) |
Aug 09, 2024 | 231.15 | 236.22 | 229.42 | 235.30 | 256,623 | +4.16(+1.80%) |
Aug 08, 2024 | 227.26 | 234.47 | 226.94 | 231.15 | 301,459 | +2.55(+1.12%) |
Aug 07, 2024 | 235.12 | 235.96 | 227.82 | 228.60 | 357,437 | -5.23(-2.24%) |
Aug 06, 2024 | 233.00 | 238.09 | 228.13 | 233.83 | 631,840 | +11.64(+5.24%) |
Aug 05, 2024 | 230.30 | 230.30 | 220.92 | 222.19 | 764,593 | -11.69(-5.00%) |
Aug 02, 2024 | 218.65 | 236.93 | 217.90 | 233.88 | 739,030 | +13.37(+6.06%) |
Aug 01, 2024 | 222.13 | 224.03 | 218.37 | 220.51 | 283,215 | -2.30(-1.03%) |
Jul 31, 2024 | 224.12 | 226.89 | 222.12 | 222.81 | 390,540 | -0.49(-0.22%) |
Jul 30, 2024 | 223.54 | 225.23 | 221.72 | 223.30 | 219,250 | +0.79(+0.35%) |
Jul 29, 2024 | 225.59 | 226.15 | 220.95 | 222.51 | 223,199 | -2.39(-1.06%) |
Jul 26, 2024 | 221.06 | 225.15 | 219.87 | 224.91 | 301,596 | +4.75(+2.16%) |
Jul 25, 2024 | 217.62 | 226.26 | 217.58 | 220.15 | 355,884 | +2.81(+1.29%) |
Jul 24, 2024 | 220.83 | 222.23 | 215.82 | 217.34 | 375,405 | -3.20(-1.45%) |
Jul 23, 2024 | 221.46 | 224.19 | 220.34 | 220.54 | 259,915 | -1.33(-0.60%) |
Jul 22, 2024 | 220.22 | 222.60 | 218.69 | 221.87 | 283,909 | +3.41(+1.56%) |
Jul 19, 2024 | 221.11 | 221.34 | 215.96 | 218.46 | 488,119 | -2.12(-0.96%) |
Jul 18, 2024 | 223.23 | 226.04 | 219.66 | 220.58 | 390,969 | -3.31(-1.48%) |
Jul 17, 2024 | 220.57 | 224.57 | 220.57 | 223.89 | 409,693 | +2.96(+1.34%) |
Jul 16, 2024 | 218.28 | 222.06 | 216.47 | 220.93 | 357,406 | +1.99(+0.91%) |
Jul 15, 2024 | 212.97 | 219.10 | 212.97 | 218.94 | 420,374 | +6.77(+3.19%) |
Jul 12, 2024 | 213.47 | 215.72 | 211.65 | 212.17 | 282,973 | -1.08(-0.50%) |
Jul 11, 2024 | 208.32 | 214.45 | 206.62 | 213.25 | 376,835 | +6.97(+3.38%) |
Jul 10, 2024 | 203.84 | 206.39 | 202.49 | 206.28 | 262,672 | +2.53(+1.24%) |
Jul 09, 2024 | 202.91 | 204.60 | 200.99 | 203.75 | 331,764 | +0.00(+0.00%) |
Jul 08, 2024 | 203.84 | 204.30 | 200.64 | 203.75 | 285,616 | -0.25(-0.12%) |
Jul 05, 2024 | 199.05 | 205.29 | 198.99 | 204.00 | 326,507 | +3.63(+1.81%) |
Jul 03, 2024 | 195.39 | 201.94 | 194.87 | 200.37 | 332,982 | +7.19(+3.72%) |
Jul 02, 2024 | 194.66 | 195.98 | 192.43 | 193.18 | 325,893 | +0.41(+0.21%) |