Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 252.30 | 255.47 | 250.52 | 255.27 | 1,156,795 | +3.43(+1.36%) |
Sep 19, 2024 | 253.21 | 253.50 | 249.86 | 251.84 | 365,314 | +0.56(+0.22%) |
Sep 18, 2024 | 252.01 | 253.52 | 249.45 | 251.28 | 184,849 | -1.16(-0.46%) |
Sep 17, 2024 | 254.80 | 255.50 | 252.06 | 252.44 | 197,173 | -2.17(-0.85%) |
Sep 16, 2024 | 253.94 | 256.00 | 252.91 | 254.61 | 346,840 | +1.45(+0.57%) |
Sep 13, 2024 | 254.71 | 254.71 | 250.49 | 253.16 | 256,052 | -1.84(-0.72%) |
Sep 12, 2024 | 255.10 | 255.44 | 250.73 | 255.00 | 288,931 | +0.21(+0.08%) |
Sep 11, 2024 | 252.07 | 254.79 | 251.18 | 254.79 | 236,835 | +1.68(+0.66%) |
Sep 10, 2024 | 252.08 | 253.11 | 249.86 | 253.11 | 380,828 | +1.03(+0.41%) |
Sep 09, 2024 | 251.54 | 254.16 | 251.54 | 252.08 | 269,628 | +1.44(+0.57%) |
Sep 06, 2024 | 252.24 | 254.41 | 249.92 | 250.64 | 192,731 | -1.86(-0.74%) |
Sep 05, 2024 | 252.06 | 253.15 | 250.61 | 252.50 | 263,391 | +0.57(+0.23%) |
Sep 04, 2024 | 250.93 | 252.88 | 250.65 | 251.93 | 194,096 | +0.33(+0.13%) |
Sep 03, 2024 | 252.74 | 253.75 | 250.63 | 251.60 | 271,954 | -2.03(-0.80%) |
Aug 30, 2024 | 253.63 | 0 | +1.99(+0.79%) | |||
Aug 29, 2024 | 251.30 | 253.00 | 251.30 | 251.64 | 148,761 | +0.40(+0.16%) |
Aug 28, 2024 | 252.71 | 253.98 | 250.00 | 251.24 | 230,765 | -1.57(-0.62%) |
Aug 27, 2024 | 252.31 | 254.15 | 251.66 | 252.81 | 150,628 | +0.03(+0.01%) |
Aug 26, 2024 | 252.54 | 253.61 | 251.38 | 252.78 | 112,887 | +0.26(+0.10%) |
Aug 23, 2024 | 253.72 | 255.03 | 251.20 | 252.52 | 206,180 | -0.90(-0.36%) |
Aug 22, 2024 | 255.00 | 255.00 | 250.00 | 253.42 | 311,450 | -2.60(-1.02%) |
Aug 21, 2024 | 255.75 | 257.21 | 255.20 | 256.02 | 217,051 | +0.14(+0.05%) |
Aug 20, 2024 | 254.09 | 256.17 | 253.79 | 255.88 | 188,822 | +1.79(+0.70%) |
Aug 19, 2024 | 254.04 | 256.44 | 253.92 | 254.09 | 298,610 | +0.13(+0.05%) |
Aug 16, 2024 | 253.93 | 254.93 | 253.18 | 253.96 | 215,807 | -0.18(-0.07%) |
Aug 15, 2024 | 251.57 | 254.59 | 251.57 | 254.14 | 310,329 | +3.48(+1.39%) |
Aug 14, 2024 | 249.30 | 250.72 | 248.95 | 250.66 | 197,126 | +1.58(+0.63%) |
Aug 13, 2024 | 249.45 | 250.61 | 247.23 | 249.08 | 164,189 | +0.86(+0.35%) |
Aug 12, 2024 | 245.82 | 248.58 | 244.70 | 248.22 | 336,478 | +2.30(+0.94%) |
Aug 09, 2024 | 247.00 | 247.83 | 244.05 | 245.92 | 173,781 | -0.25(-0.10%) |
Aug 08, 2024 | 243.87 | 247.77 | 243.87 | 246.17 | 216,087 | +3.23(+1.33%) |
Aug 07, 2024 | 249.94 | 250.25 | 242.43 | 242.94 | 422,020 | -5.83(-2.34%) |
Aug 06, 2024 | 243.88 | 249.57 | 243.14 | 248.77 | 371,760 | +2.01(+0.81%) |
Aug 02, 2024 | 246.76 | 0 | +1.74(+0.71%) | |||
Aug 01, 2024 | 251.00 | 254.71 | 243.90 | 245.02 | 252,386 | -5.88(-2.34%) |
Jul 31, 2024 | 263.74 | 263.74 | 247.16 | 250.90 | 395,621 | +6.22(+2.54%) |
Jul 30, 2024 | 242.68 | 246.50 | 242.68 | 244.68 | 243,116 | +2.45(+1.01%) |
Jul 29, 2024 | 244.86 | 245.73 | 241.63 | 242.23 | 171,149 | -2.48(-1.01%) |
Jul 26, 2024 | 241.37 | 245.22 | 241.37 | 244.71 | 110,813 | +3.84(+1.59%) |
Jul 25, 2024 | 243.06 | 243.78 | 240.52 | 240.87 | 139,355 | -2.60(-1.07%) |
Jul 24, 2024 | 242.39 | 243.90 | 241.41 | 243.47 | 102,024 | +0.36(+0.15%) |
Jul 23, 2024 | 243.06 | 244.30 | 242.01 | 243.11 | 105,636 | +0.56(+0.23%) |
Jul 22, 2024 | 238.61 | 242.68 | 237.96 | 242.55 | 265,511 | +4.72(+1.98%) |
Jul 19, 2024 | 239.48 | 239.59 | 236.68 | 237.83 | 133,161 | -1.76(-0.73%) |
Jul 18, 2024 | 240.10 | 241.51 | 238.15 | 239.59 | 202,615 | +0.13(+0.05%) |
Jul 17, 2024 | 239.00 | 239.77 | 237.33 | 239.46 | 252,906 | -0.34(-0.14%) |
Jul 16, 2024 | 239.83 | 242.11 | 238.34 | 239.80 | 242,525 | +0.55(+0.23%) |
Jul 15, 2024 | 238.21 | 240.58 | 238.19 | 239.25 | 236,228 | +1.58(+0.66%) |
Jul 12, 2024 | 236.90 | 239.31 | 236.46 | 237.67 | 166,508 | +1.45(+0.61%) |
Jul 11, 2024 | 236.80 | 237.77 | 235.81 | 236.22 | 210,369 | -0.70(-0.30%) |
Jul 10, 2024 | 233.45 | 237.50 | 233.42 | 236.92 | 230,873 | +3.91(+1.68%) |
Jul 09, 2024 | 232.66 | 233.43 | 231.65 | 233.01 | 156,944 | -0.12(-0.05%) |
Jul 08, 2024 | 231.58 | 233.58 | 231.32 | 233.13 | 458,211 | +2.51(+1.09%) |
Jul 05, 2024 | 231.37 | 232.17 | 230.56 | 230.62 | 205,504 | -1.10(-0.47%) |
Jul 04, 2024 | 232.67 | 233.70 | 231.64 | 231.72 | 29,721 | -1.06(-0.46%) |
Jul 03, 2024 | 231.00 | 235.48 | 229.56 | 232.78 | 209,640 | +2.49(+1.08%) |