Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 260.00 | 263.23 | 259.15 | 262.00 | 730,690 | +3.94(+1.53%) |
Sep 25, 2024 | 259.06 | 259.79 | 257.52 | 258.06 | 1,150,187 | -0.46(-0.18%) |
Sep 24, 2024 | 258.21 | 259.71 | 256.69 | 258.52 | 709,937 | +1.87(+0.73%) |
Sep 23, 2024 | 254.51 | 256.93 | 253.03 | 256.65 | 716,224 | +2.33(+0.92%) |
Sep 20, 2024 | 256.59 | 256.59 | 253.36 | 254.32 | 1,772,988 | -3.64(-1.41%) |
Sep 19, 2024 | 256.54 | 259.03 | 254.96 | 257.96 | 727,596 | +4.99(+1.97%) |
Sep 18, 2024 | 254.97 | 256.65 | 252.62 | 252.97 | 826,679 | -1.75(-0.69%) |
Sep 17, 2024 | 255.65 | 258.38 | 254.06 | 254.72 | 812,916 | -0.41(-0.16%) |
Sep 16, 2024 | 253.41 | 255.40 | 252.21 | 255.13 | 690,079 | +3.38(+1.34%) |
Sep 13, 2024 | 248.84 | 252.30 | 248.07 | 251.75 | 669,572 | +3.55(+1.43%) |
Sep 12, 2024 | 247.53 | 248.45 | 244.44 | 248.20 | 628,963 | +1.18(+0.48%) |
Sep 11, 2024 | 247.67 | 248.09 | 241.47 | 247.02 | 1,027,043 | -0.55(-0.22%) |
Sep 10, 2024 | 247.00 | 248.20 | 244.95 | 247.57 | 811,389 | +0.83(+0.34%) |
Sep 09, 2024 | 245.16 | 247.33 | 244.39 | 246.74 | 971,480 | +3.14(+1.29%) |
Sep 06, 2024 | 242.99 | 245.83 | 242.34 | 243.60 | 754,291 | +0.54(+0.22%) |
Sep 05, 2024 | 244.85 | 244.85 | 241.19 | 243.06 | 866,007 | -1.67(-0.68%) |
Sep 04, 2024 | 249.55 | 250.00 | 242.75 | 244.73 | 1,052,276 | -5.05(-2.02%) |
Sep 03, 2024 | 252.50 | 252.98 | 248.41 | 249.78 | 959,397 | -3.40(-1.34%) |
Aug 30, 2024 | 250.70 | 253.75 | 249.53 | 253.18 | 822,594 | +2.74(+1.09%) |
Aug 29, 2024 | 250.15 | 251.94 | 248.77 | 250.44 | 585,582 | +1.88(+0.76%) |
Aug 28, 2024 | 249.43 | 250.71 | 247.75 | 248.56 | 725,147 | -0.71(-0.28%) |
Aug 27, 2024 | 248.69 | 249.73 | 247.91 | 249.27 | 763,309 | +0.67(+0.27%) |
Aug 26, 2024 | 247.84 | 250.21 | 247.25 | 248.60 | 620,667 | +1.61(+0.65%) |
Aug 23, 2024 | 246.86 | 248.90 | 245.63 | 246.99 | 494,843 | +1.15(+0.47%) |
Aug 22, 2024 | 246.63 | 247.06 | 244.57 | 245.84 | 595,358 | -0.79(-0.32%) |
Aug 21, 2024 | 244.42 | 246.77 | 243.44 | 246.63 | 668,561 | +3.25(+1.34%) |
Aug 20, 2024 | 242.58 | 243.93 | 241.85 | 243.38 | 569,827 | +0.72(+0.30%) |
Aug 19, 2024 | 242.57 | 243.10 | 241.04 | 242.66 | 571,558 | +0.72(+0.30%) |
Aug 16, 2024 | 239.54 | 242.71 | 239.54 | 241.94 | 895,134 | +1.68(+0.70%) |
Aug 15, 2024 | 241.16 | 242.80 | 239.50 | 240.26 | 969,980 | +1.60(+0.67%) |
Aug 14, 2024 | 238.61 | 240.54 | 237.96 | 238.66 | 554,640 | -0.10(-0.04%) |
Aug 13, 2024 | 237.38 | 239.47 | 235.49 | 238.76 | 598,842 | +2.14(+0.90%) |
Aug 12, 2024 | 239.20 | 240.00 | 236.35 | 236.62 | 870,778 | -2.59(-1.08%) |
Aug 09, 2024 | 239.15 | 240.21 | 236.29 | 239.21 | 652,591 | -0.56(-0.23%) |
Aug 08, 2024 | 238.00 | 240.14 | 237.03 | 239.77 | 800,471 | +2.91(+1.23%) |
Aug 07, 2024 | 240.20 | 243.62 | 236.41 | 236.86 | 838,393 | -1.51(-0.63%) |
Aug 06, 2024 | 239.84 | 242.11 | 237.56 | 238.37 | 1,059,552 | -0.99(-0.41%) |
Aug 05, 2024 | 241.95 | 242.74 | 237.55 | 239.36 | 1,190,067 | -4.49(-1.84%) |
Aug 02, 2024 | 240.57 | 244.07 | 237.92 | 243.85 | 1,283,461 | +1.59(+0.66%) |
Aug 01, 2024 | 247.53 | 248.98 | 240.92 | 242.26 | 1,217,587 | -5.02(-2.03%) |
Jul 31, 2024 | 249.24 | 250.24 | 245.78 | 247.28 | 1,813,629 | -2.06(-0.83%) |
Jul 30, 2024 | 255.44 | 256.32 | 240.02 | 249.34 | 1,814,640 | +1.32(+0.53%) |
Jul 29, 2024 | 247.70 | 249.92 | 246.58 | 248.02 | 1,312,447 | +0.53(+0.21%) |
Jul 26, 2024 | 245.48 | 248.79 | 243.69 | 247.49 | 882,232 | +3.66(+1.50%) |
Jul 25, 2024 | 239.19 | 246.90 | 238.50 | 243.83 | 970,535 | +4.53(+1.89%) |
Jul 24, 2024 | 241.82 | 244.21 | 238.59 | 239.30 | 893,617 | -3.76(-1.55%) |
Jul 23, 2024 | 244.62 | 245.75 | 242.74 | 243.06 | 642,922 | -2.33(-0.95%) |
Jul 22, 2024 | 244.11 | 245.74 | 240.47 | 245.39 | 763,263 | +2.77(+1.14%) |
Jul 19, 2024 | 250.07 | 250.28 | 241.82 | 242.62 | 2,575,576 | -6.67(-2.68%) |
Jul 18, 2024 | 251.02 | 254.94 | 249.04 | 249.29 | 1,202,773 | -4.60(-1.81%) |
Jul 17, 2024 | 253.28 | 255.00 | 252.62 | 253.89 | 782,260 | +0.40(+0.16%) |
Jul 16, 2024 | 247.80 | 253.59 | 247.80 | 253.49 | 983,594 | +6.76(+2.74%) |
Jul 15, 2024 | 245.92 | 248.00 | 244.91 | 246.73 | 890,842 | +0.80(+0.33%) |
Jul 12, 2024 | 242.39 | 247.02 | 241.57 | 245.93 | 1,072,281 | +5.74(+2.39%) |
Jul 11, 2024 | 236.85 | 241.64 | 236.01 | 240.19 | 909,272 | +4.28(+1.81%) |
Jul 10, 2024 | 233.27 | 235.94 | 233.17 | 235.91 | 859,275 | +1.85(+0.79%) |
Jul 09, 2024 | 232.97 | 235.41 | 232.97 | 234.06 | 804,518 | +0.15(+0.06%) |
Jul 08, 2024 | 233.78 | 235.22 | 232.81 | 233.91 | 992,911 | +0.77(+0.33%) |
Jul 05, 2024 | 236.00 | 236.00 | 232.79 | 233.14 | 1,312,076 | -2.85(-1.21%) |
Jul 03, 2024 | 236.61 | 237.48 | 235.02 | 235.99 | 475,352 | +0.48(+0.20%) |
Jul 02, 2024 | 233.34 | 235.67 | 233.34 | 235.51 | 949,408 | +2.10(+0.90%) |