Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 265.00 | 266.24 | 263.62 | 264.99 | 484,679 | -0.17(-0.06%) |
Sep 25, 2024 | 264.99 | 266.17 | 264.68 | 265.16 | 497,554 | +0.37(+0.14%) |
Sep 24, 2024 | 264.74 | 265.27 | 261.75 | 264.79 | 619,037 | -0.48(-0.18%) |
Sep 23, 2024 | 265.90 | 266.57 | 263.83 | 265.27 | 506,686 | +0.42(+0.16%) |
Sep 20, 2024 | 265.09 | 265.98 | 263.42 | 264.85 | 1,639,885 | -1.11(-0.42%) |
Sep 19, 2024 | 267.65 | 267.65 | 265.04 | 265.96 | 692,607 | +1.20(+0.45%) |
Sep 18, 2024 | 266.36 | 266.50 | 263.49 | 264.76 | 807,461 | -2.26(-0.85%) |
Sep 17, 2024 | 269.18 | 269.21 | 266.31 | 267.02 | 564,070 | -2.38(-0.88%) |
Sep 16, 2024 | 270.87 | 272.52 | 268.54 | 269.40 | 873,460 | +0.61(+0.23%) |
Sep 13, 2024 | 269.37 | 270.65 | 266.31 | 268.79 | 1,023,297 | -0.58(-0.22%) |
Sep 12, 2024 | 271.63 | 271.71 | 267.25 | 269.37 | 793,541 | -2.26(-0.83%) |
Sep 11, 2024 | 271.69 | 271.93 | 264.82 | 271.63 | 925,013 | -1.97(-0.72%) |
Sep 10, 2024 | 274.03 | 275.61 | 271.71 | 273.60 | 666,571 | +0.35(+0.13%) |
Sep 09, 2024 | 272.86 | 274.55 | 271.31 | 273.25 | 791,410 | +1.59(+0.59%) |
Sep 06, 2024 | 274.10 | 274.57 | 270.25 | 271.66 | 834,256 | -1.84(-0.67%) |
Sep 05, 2024 | 273.62 | 273.74 | 270.24 | 273.50 | 615,371 | -0.59(-0.22%) |
Sep 04, 2024 | 273.67 | 274.86 | 271.03 | 274.09 | 648,147 | -0.27(-0.10%) |
Sep 03, 2024 | 272.84 | 276.22 | 272.14 | 274.36 | 503,619 | +1.54(+0.56%) |
Aug 30, 2024 | 272.84 | 274.99 | 270.63 | 272.82 | 658,997 | +1.11(+0.41%) |
Aug 29, 2024 | 271.70 | 272.92 | 268.90 | 271.71 | 342,917 | +0.24(+0.09%) |
Aug 28, 2024 | 270.28 | 273.29 | 267.12 | 271.47 | 470,899 | +2.55(+0.95%) |
Aug 27, 2024 | 267.98 | 271.20 | 267.98 | 268.92 | 561,886 | +0.94(+0.35%) |
Aug 26, 2024 | 268.84 | 271.16 | 267.54 | 267.98 | 533,866 | -0.17(-0.06%) |
Aug 23, 2024 | 271.44 | 272.71 | 267.62 | 268.15 | 435,504 | -1.78(-0.66%) |
Aug 22, 2024 | 268.02 | 270.74 | 268.02 | 269.93 | 553,252 | +0.55(+0.20%) |
Aug 21, 2024 | 269.54 | 270.70 | 267.94 | 269.38 | 409,342 | +0.69(+0.26%) |
Aug 20, 2024 | 268.00 | 269.20 | 267.61 | 268.69 | 589,592 | -0.49(-0.18%) |
Aug 19, 2024 | 266.74 | 269.75 | 266.65 | 269.18 | 552,621 | +2.55(+0.96%) |
Aug 16, 2024 | 266.18 | 267.91 | 265.32 | 266.63 | 1,301,807 | +0.49(+0.18%) |
Aug 15, 2024 | 268.59 | 269.96 | 265.69 | 266.14 | 490,354 | -2.45(-0.91%) |
Aug 14, 2024 | 265.28 | 268.98 | 265.06 | 268.59 | 519,561 | +2.95(+1.11%) |
Aug 13, 2024 | 264.13 | 267.26 | 263.68 | 265.64 | 545,473 | +3.28(+1.25%) |
Aug 12, 2024 | 262.53 | 264.96 | 260.17 | 262.36 | 454,983 | -1.76(-0.67%) |
Aug 09, 2024 | 263.96 | 264.40 | 262.45 | 264.12 | 370,698 | -0.48(-0.18%) |
Aug 08, 2024 | 261.00 | 265.27 | 260.72 | 264.60 | 672,347 | +4.29(+1.65%) |
Aug 07, 2024 | 260.93 | 265.39 | 260.17 | 260.31 | 782,027 | -0.63(-0.24%) |
Aug 06, 2024 | 260.62 | 265.34 | 260.45 | 260.94 | 773,841 | -1.34(-0.51%) |
Aug 05, 2024 | 272.71 | 272.71 | 259.22 | 262.28 | 1,354,693 | -4.38(-1.64%) |
Aug 02, 2024 | 262.60 | 266.84 | 262.11 | 266.66 | 1,233,915 | +5.29(+2.02%) |
Aug 01, 2024 | 261.37 | 262.75 | 257.59 | 261.37 | 1,107,554 | -0.38(-0.15%) |
Jul 31, 2024 | 275.00 | 276.90 | 260.12 | 261.75 | 1,410,117 | -24.24(-8.48%) |
Jul 30, 2024 | 285.00 | 287.13 | 283.65 | 285.99 | 872,103 | +2.21(+0.78%) |
Jul 29, 2024 | 280.36 | 284.75 | 279.65 | 283.78 | 822,768 | +3.81(+1.36%) |
Jul 26, 2024 | 275.90 | 280.61 | 271.70 | 279.97 | 869,870 | +4.07(+1.48%) |
Jul 25, 2024 | 278.42 | 281.79 | 275.85 | 275.90 | 681,434 | -0.65(-0.24%) |
Jul 24, 2024 | 278.97 | 278.97 | 276.25 | 276.55 | 618,590 | -1.57(-0.56%) |
Jul 23, 2024 | 278.61 | 279.69 | 277.50 | 278.12 | 397,753 | -0.49(-0.18%) |
Jul 22, 2024 | 278.47 | 280.48 | 277.33 | 278.61 | 467,065 | +1.78(+0.64%) |
Jul 19, 2024 | 281.89 | 281.89 | 275.51 | 276.83 | 1,382,941 | -4.09(-1.46%) |
Jul 18, 2024 | 279.79 | 282.21 | 275.99 | 280.92 | 658,957 | +1.76(+0.63%) |
Jul 17, 2024 | 281.48 | 282.08 | 278.71 | 279.16 | 859,277 | -1.98(-0.70%) |
Jul 16, 2024 | 277.30 | 281.58 | 277.24 | 281.14 | 692,804 | +3.64(+1.31%) |
Jul 15, 2024 | 277.38 | 280.22 | 276.66 | 277.50 | 939,314 | +0.12(+0.04%) |
Jul 12, 2024 | 276.95 | 279.75 | 276.48 | 277.38 | 531,168 | +2.29(+0.83%) |
Jul 11, 2024 | 278.93 | 279.59 | 274.46 | 275.09 | 826,478 | -2.43(-0.88%) |
Jul 10, 2024 | 275.38 | 277.71 | 273.19 | 277.52 | 836,878 | +2.14(+0.78%) |
Jul 09, 2024 | 273.54 | 275.94 | 273.50 | 275.38 | 487,541 | +2.18(+0.80%) |
Jul 08, 2024 | 273.90 | 275.92 | 273.13 | 273.20 | 572,011 | -1.25(-0.46%) |
Jul 05, 2024 | 272.64 | 275.08 | 272.33 | 274.45 | 592,336 | +1.17(+0.43%) |
Jul 03, 2024 | 272.22 | 273.77 | 270.49 | 273.28 | 340,201 | +0.92(+0.34%) |
Jul 02, 2024 | 269.15 | 272.65 | 268.70 | 272.36 | 835,819 | +4.25(+1.59%) |