Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 284.44 | 284.44 | 281.64 | 283.19 | 532,402 | -2.92(-1.02%) |
Sep 19, 2024 | 285.81 | 287.00 | 282.61 | 286.11 | 205,262 | +5.45(+1.94%) |
Sep 18, 2024 | 281.45 | 285.29 | 280.26 | 280.66 | 266,984 | +0.58(+0.21%) |
Sep 17, 2024 | 282.22 | 283.56 | 279.74 | 280.08 | 251,185 | -1.36(-0.48%) |
Sep 16, 2024 | 281.99 | 283.97 | 280.05 | 281.44 | 239,676 | +1.00(+0.36%) |
Sep 13, 2024 | 278.75 | 282.35 | 278.75 | 280.44 | 244,789 | +2.58(+0.93%) |
Sep 12, 2024 | 277.09 | 277.94 | 273.08 | 277.86 | 216,561 | +1.59(+0.58%) |
Sep 11, 2024 | 275.52 | 276.67 | 269.58 | 276.27 | 282,462 | +0.53(+0.19%) |
Sep 10, 2024 | 277.44 | 278.60 | 273.62 | 275.74 | 245,705 | -1.28(-0.46%) |
Sep 09, 2024 | 272.75 | 278.58 | 271.93 | 277.02 | 327,409 | +6.18(+2.28%) |
Sep 06, 2024 | 271.99 | 275.15 | 268.90 | 270.84 | 268,433 | -1.25(-0.46%) |
Sep 05, 2024 | 278.71 | 278.71 | 270.78 | 272.09 | 458,827 | -6.98(-2.50%) |
Sep 04, 2024 | 279.56 | 280.86 | 277.30 | 279.07 | 202,242 | -0.49(-0.18%) |
Sep 03, 2024 | 282.42 | 284.64 | 277.83 | 279.56 | 340,402 | -4.18(-1.47%) |
Aug 30, 2024 | 282.88 | 283.90 | 279.83 | 283.74 | 292,388 | +2.60(+0.92%) |
Aug 29, 2024 | 282.46 | 283.30 | 280.42 | 281.14 | 268,594 | +0.96(+0.34%) |
Aug 28, 2024 | 282.28 | 282.92 | 279.73 | 280.18 | 212,032 | -1.95(-0.69%) |
Aug 27, 2024 | 282.63 | 282.87 | 281.24 | 282.13 | 225,400 | -0.86(-0.30%) |
Aug 26, 2024 | 285.00 | 285.94 | 282.18 | 282.99 | 193,478 | -0.85(-0.30%) |
Aug 23, 2024 | 279.25 | 284.85 | 278.00 | 283.84 | 194,631 | +6.17(+2.22%) |
Aug 22, 2024 | 278.92 | 279.84 | 277.20 | 277.67 | 185,974 | -1.25(-0.45%) |
Aug 21, 2024 | 277.08 | 279.34 | 276.05 | 278.92 | 150,372 | +3.57(+1.30%) |
Aug 20, 2024 | 275.92 | 277.30 | 274.60 | 275.35 | 130,578 | -2.01(-0.72%) |
Aug 19, 2024 | 275.49 | 278.55 | 275.49 | 277.36 | 155,613 | +3.03(+1.10%) |
Aug 16, 2024 | 273.89 | 274.65 | 272.60 | 274.33 | 244,028 | +0.06(+0.02%) |
Aug 15, 2024 | 275.12 | 275.42 | 272.06 | 274.27 | 142,058 | +2.88(+1.06%) |
Aug 14, 2024 | 270.57 | 271.60 | 268.55 | 271.39 | 156,694 | +0.72(+0.27%) |
Aug 13, 2024 | 267.17 | 271.92 | 266.15 | 270.67 | 151,105 | +4.65(+1.75%) |
Aug 12, 2024 | 271.36 | 272.11 | 265.20 | 266.02 | 295,387 | -5.33(-1.97%) |
Aug 09, 2024 | 273.51 | 273.79 | 268.98 | 271.35 | 170,191 | -0.50(-0.18%) |
Aug 08, 2024 | 269.33 | 272.83 | 269.01 | 271.85 | 170,958 | +4.62(+1.73%) |
Aug 07, 2024 | 273.39 | 274.84 | 267.10 | 267.23 | 224,167 | -3.32(-1.23%) |
Aug 06, 2024 | 270.02 | 274.74 | 270.02 | 270.55 | 236,527 | +1.13(+0.42%) |
Aug 05, 2024 | 267.67 | 273.15 | 264.76 | 269.41 | 289,448 | -5.46(-1.99%) |
Aug 02, 2024 | 273.67 | 275.55 | 271.08 | 274.88 | 252,596 | -2.23(-0.80%) |
Aug 01, 2024 | 284.65 | 286.97 | 274.86 | 277.10 | 322,024 | -8.00(-2.80%) |
Jul 31, 2024 | 284.07 | 287.49 | 281.78 | 285.10 | 324,810 | +1.78(+0.63%) |
Jul 30, 2024 | 280.42 | 284.07 | 278.47 | 283.32 | 250,759 | +4.99(+1.79%) |
Jul 29, 2024 | 278.94 | 279.51 | 277.07 | 278.33 | 210,016 | -0.44(-0.16%) |
Jul 26, 2024 | 274.78 | 280.34 | 274.78 | 278.77 | 260,687 | +7.14(+2.63%) |
Jul 25, 2024 | 268.63 | 275.86 | 268.63 | 271.63 | 298,453 | +3.38(+1.26%) |
Jul 24, 2024 | 271.87 | 272.97 | 267.53 | 268.25 | 275,884 | -4.68(-1.71%) |
Jul 23, 2024 | 271.95 | 273.50 | 271.44 | 272.93 | 262,452 | +0.04(+0.01%) |
Jul 22, 2024 | 270.17 | 273.22 | 267.45 | 272.89 | 302,862 | +3.81(+1.42%) |
Jul 19, 2024 | 270.19 | 272.45 | 267.33 | 269.08 | 423,949 | +0.36(+0.13%) |
Jul 18, 2024 | 268.18 | 275.63 | 264.76 | 268.72 | 752,952 | -5.15(-1.88%) |
Jul 17, 2024 | 275.94 | 280.10 | 273.73 | 273.87 | 449,349 | -3.13(-1.13%) |
Jul 16, 2024 | 270.16 | 277.76 | 269.54 | 277.00 | 398,917 | +7.99(+2.97%) |
Jul 15, 2024 | 268.00 | 271.40 | 268.00 | 269.02 | 314,681 | +1.20(+0.45%) |
Jul 12, 2024 | 266.81 | 270.09 | 266.41 | 267.81 | 304,417 | +1.72(+0.65%) |
Jul 11, 2024 | 262.55 | 266.81 | 262.22 | 266.10 | 420,585 | +6.46(+2.49%) |
Jul 10, 2024 | 254.81 | 259.67 | 254.81 | 259.64 | 299,945 | +5.25(+2.07%) |
Jul 09, 2024 | 255.02 | 256.04 | 253.91 | 254.38 | 336,786 | -1.29(-0.50%) |
Jul 08, 2024 | 253.97 | 256.33 | 253.54 | 255.68 | 295,043 | +2.05(+0.81%) |
Jul 05, 2024 | 253.57 | 253.87 | 251.28 | 253.63 | 459,694 | -1.53(-0.60%) |
Jul 03, 2024 | 255.15 | 256.29 | 254.09 | 255.16 | 147,082 | -0.17(-0.07%) |
Jul 02, 2024 | 256.08 | 256.26 | 254.02 | 255.33 | 363,409 | +0.16(+0.06%) |