Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 288.11 | 290.85 | 287.20 | 289.84 | 1,025,583 | -0.49(-0.17%) |
Sep 25, 2024 | 291.50 | 291.80 | 289.31 | 290.33 | 1,108,656 | +0.57(+0.20%) |
Sep 24, 2024 | 292.05 | 292.11 | 289.07 | 289.76 | 1,868,776 | -2.35(-0.80%) |
Sep 23, 2024 | 290.48 | 292.94 | 290.46 | 292.11 | 1,470,228 | +1.45(+0.50%) |
Sep 20, 2024 | 290.33 | 291.97 | 288.00 | 290.66 | 9,796,665 | +0.08(+0.03%) |
Sep 19, 2024 | 289.79 | 291.30 | 285.72 | 290.58 | 1,789,442 | +1.40(+0.48%) |
Sep 18, 2024 | 291.19 | 291.19 | 287.54 | 289.18 | 1,559,293 | -1.60(-0.55%) |
Sep 17, 2024 | 291.00 | 291.78 | 289.15 | 290.78 | 1,308,516 | -0.54(-0.19%) |
Sep 16, 2024 | 290.71 | 293.21 | 290.00 | 291.32 | 1,265,048 | +2.45(+0.85%) |
Sep 13, 2024 | 288.15 | 290.74 | 287.04 | 288.87 | 1,309,757 | +0.31(+0.11%) |
Sep 12, 2024 | 284.05 | 288.80 | 283.73 | 288.56 | 1,476,560 | +4.22(+1.48%) |
Sep 11, 2024 | 290.69 | 290.69 | 282.63 | 284.34 | 1,803,135 | -6.69(-2.30%) |
Sep 10, 2024 | 293.28 | 294.18 | 289.30 | 291.03 | 1,178,521 | -1.17(-0.40%) |
Sep 09, 2024 | 288.20 | 293.27 | 285.92 | 292.20 | 1,892,300 | +4.70(+1.63%) |
Sep 06, 2024 | 286.90 | 288.90 | 285.59 | 287.50 | 1,722,892 | +0.17(+0.06%) |
Sep 05, 2024 | 292.63 | 293.12 | 285.28 | 287.33 | 1,824,893 | -3.61(-1.24%) |
Sep 04, 2024 | 288.57 | 291.64 | 287.70 | 290.94 | 2,234,085 | +4.24(+1.48%) |
Sep 03, 2024 | 285.08 | 288.51 | 284.05 | 286.70 | 1,839,340 | +2.52(+0.89%) |
Aug 30, 2024 | 282.15 | 284.50 | 281.07 | 284.18 | 2,343,572 | +2.20(+0.78%) |
Aug 29, 2024 | 279.12 | 282.25 | 277.24 | 281.98 | 1,275,384 | +3.27(+1.17%) |
Aug 28, 2024 | 277.52 | 280.24 | 276.88 | 278.71 | 1,089,131 | +1.50(+0.54%) |
Aug 27, 2024 | 276.66 | 278.26 | 276.12 | 277.21 | 795,974 | +1.58(+0.57%) |
Aug 26, 2024 | 276.45 | 279.24 | 274.85 | 275.63 | 692,961 | -0.47(-0.17%) |
Aug 23, 2024 | 273.33 | 276.66 | 272.54 | 276.10 | 1,325,685 | +3.25(+1.19%) |
Aug 22, 2024 | 272.09 | 273.08 | 270.57 | 272.85 | 933,657 | +0.78(+0.29%) |
Aug 21, 2024 | 273.36 | 273.97 | 270.25 | 272.07 | 881,875 | +0.04(+0.01%) |
Aug 20, 2024 | 273.67 | 274.44 | 271.69 | 272.03 | 703,580 | -2.00(-0.73%) |
Aug 19, 2024 | 273.95 | 275.85 | 272.97 | 274.03 | 931,228 | +0.62(+0.23%) |
Aug 16, 2024 | 273.11 | 274.10 | 271.70 | 273.41 | 1,077,089 | +0.77(+0.28%) |
Aug 15, 2024 | 274.25 | 276.12 | 272.10 | 272.64 | 1,300,853 | +0.27(+0.10%) |
Aug 14, 2024 | 268.42 | 272.54 | 268.20 | 272.37 | 1,240,838 | +4.55(+1.70%) |
Aug 13, 2024 | 268.99 | 269.92 | 266.51 | 267.82 | 1,345,333 | -0.18(-0.07%) |
Aug 12, 2024 | 271.00 | 271.71 | 267.42 | 268.00 | 958,882 | -2.26(-0.84%) |
Aug 09, 2024 | 270.65 | 270.65 | 267.93 | 270.26 | 958,869 | +1.04(+0.39%) |
Aug 08, 2024 | 265.45 | 270.05 | 265.45 | 269.22 | 953,686 | +3.51(+1.32%) |
Aug 07, 2024 | 266.67 | 269.85 | 265.39 | 265.71 | 1,863,088 | +0.53(+0.20%) |
Aug 06, 2024 | 268.79 | 270.51 | 264.85 | 265.18 | 2,104,329 | -4.14(-1.54%) |
Aug 05, 2024 | 270.32 | 271.11 | 262.36 | 269.32 | 4,310,654 | -2.00(-0.74%) |
Aug 02, 2024 | 270.23 | 276.31 | 267.95 | 271.32 | 1,281,854 | -0.63(-0.23%) |
Aug 01, 2024 | 277.91 | 277.91 | 270.12 | 271.95 | 1,080,245 | -3.71(-1.35%) |
Jul 31, 2024 | 275.30 | 277.27 | 274.09 | 275.66 | 1,629,286 | -1.00(-0.36%) |
Jul 30, 2024 | 272.67 | 277.91 | 272.46 | 276.66 | 1,741,412 | +4.96(+1.83%) |
Jul 29, 2024 | 271.36 | 272.33 | 269.36 | 271.70 | 1,017,422 | +1.64(+0.61%) |
Jul 26, 2024 | 262.90 | 270.63 | 262.56 | 270.06 | 1,653,255 | +8.45(+3.23%) |
Jul 25, 2024 | 258.33 | 265.40 | 258.33 | 261.61 | 1,422,442 | +1.57(+0.60%) |
Jul 24, 2024 | 267.86 | 267.89 | 258.68 | 260.04 | 1,940,957 | -3.21(-1.22%) |
Jul 23, 2024 | 262.53 | 263.29 | 261.18 | 263.25 | 1,307,553 | +1.24(+0.47%) |
Jul 22, 2024 | 259.85 | 262.30 | 259.19 | 262.01 | 1,307,284 | +2.13(+0.82%) |
Jul 19, 2024 | 268.53 | 268.53 | 258.52 | 259.88 | 2,759,521 | -7.79(-2.91%) |
Jul 18, 2024 | 266.54 | 271.42 | 265.79 | 267.67 | 2,055,135 | +0.20(+0.07%) |
Jul 17, 2024 | 262.00 | 267.60 | 262.00 | 267.47 | 1,975,980 | +5.82(+2.22%) |
Jul 16, 2024 | 260.55 | 263.37 | 260.00 | 261.65 | 1,235,770 | +1.45(+0.56%) |
Jul 15, 2024 | 259.27 | 261.61 | 259.01 | 260.20 | 943,761 | +1.86(+0.72%) |
Jul 12, 2024 | 258.59 | 259.53 | 257.33 | 258.34 | 1,303,845 | +0.35(+0.14%) |
Jul 11, 2024 | 256.32 | 258.23 | 255.25 | 257.99 | 1,520,661 | +1.67(+0.65%) |
Jul 10, 2024 | 254.00 | 256.51 | 253.43 | 256.32 | 1,037,251 | +2.98(+1.18%) |
Jul 09, 2024 | 251.84 | 255.66 | 251.42 | 253.34 | 1,072,201 | +0.35(+0.14%) |
Jul 08, 2024 | 253.79 | 255.68 | 252.95 | 252.99 | 1,033,635 | +0.48(+0.19%) |
Jul 05, 2024 | 254.08 | 254.83 | 251.67 | 252.51 | 1,235,635 | -1.57(-0.62%) |
Jul 03, 2024 | 254.85 | 256.14 | 253.40 | 254.08 | 735,115 | -1.49(-0.58%) |
Jul 02, 2024 | 252.61 | 255.78 | 252.44 | 255.57 | 1,111,558 | +0.75(+0.29%) |