Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 274.16 | 274.88 | 273.78 | 274.16 | 0 | +0.00(+0.00%) |
Sep 17, 2024 | 271.87 | 275.00 | 271.79 | 274.16 | 0 | +2.29(+0.84%) |
Sep 16, 2024 | 272.10 | 273.43 | 270.96 | 271.87 | 0 | -0.23(-0.08%) |
Sep 13, 2024 | 272.25 | 273.51 | 271.11 | 272.10 | 0 | +0.02(+0.01%) |
Sep 12, 2024 | 270.07 | 272.88 | 270.07 | 272.08 | 0 | +2.09(+0.77%) |
Sep 11, 2024 | 268.87 | 270.54 | 267.75 | 269.99 | 0 | +1.15(+0.43%) |
Sep 10, 2024 | 269.62 | 270.60 | 268.22 | 268.84 | 0 | -0.82(-0.30%) |
Sep 09, 2024 | 266.89 | 270.65 | 264.88 | 269.66 | 0 | +2.63(+0.98%) |
Sep 06, 2024 | 270.19 | 271.26 | 266.65 | 267.03 | 0 | -3.16(-1.17%) |
Sep 05, 2024 | 273.20 | 273.20 | 269.51 | 270.19 | 0 | -3.01(-1.10%) |
Sep 04, 2024 | 273.28 | 274.27 | 272.48 | 273.20 | 0 | -0.08(-0.03%) |
Sep 03, 2024 | 272.25 | 274.50 | 271.45 | 273.28 | 0 | +1.03(+0.38%) |
Aug 30, 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 0 | +1.07(+0.39%) |
Aug 29, 2024 | 272.29 | 272.29 | 270.57 | 271.18 | 0 | -1.11(-0.41%) |
Aug 28, 2024 | 273.47 | 274.65 | 271.26 | 272.29 | 0 | -1.18(-0.43%) |
Aug 27, 2024 | 269.77 | 274.19 | 269.77 | 273.47 | 0 | +3.70(+1.37%) |
Aug 26, 2024 | 267.83 | 271.76 | 266.80 | 269.77 | 0 | +1.94(+0.72%) |
Aug 23, 2024 | 268.14 | 269.24 | 267.41 | 267.83 | 0 | -0.31(-0.12%) |
Aug 22, 2024 | 266.19 | 269.51 | 265.51 | 268.14 | 0 | +1.95(+0.73%) |
Aug 21, 2024 | 267.68 | 267.91 | 264.82 | 266.19 | 0 | -1.49(-0.56%) |
Aug 20, 2024 | 272.90 | 272.90 | 266.76 | 267.68 | 0 | -5.22(-1.91%) |
Aug 19, 2024 | 271.79 | 273.36 | 271.26 | 272.90 | 0 | +1.11(+0.41%) |
Aug 16, 2024 | 275.53 | 275.99 | 269.47 | 271.79 | 0 | -3.74(-1.36%) |
Aug 15, 2024 | 277.62 | 278.20 | 275.11 | 275.53 | 0 | -2.09(-0.75%) |
Aug 14, 2024 | 275.53 | 278.04 | 275.15 | 277.62 | 0 | +2.09(+0.76%) |
Aug 13, 2024 | 274.42 | 276.75 | 274.42 | 275.53 | 0 | +1.11(+0.40%) |
Aug 12, 2024 | 276.14 | 276.60 | 274.16 | 274.42 | 0 | -1.72(-0.62%) |
Aug 09, 2024 | 271.37 | 276.52 | 270.38 | 276.14 | 0 | +4.77(+1.76%) |
Aug 08, 2024 | 273.28 | 273.51 | 270.57 | 271.37 | 0 | -1.91(-0.70%) |
Aug 07, 2024 | 272.94 | 275.26 | 271.76 | 273.28 | 0 | +0.34(+0.12%) |
Aug 06, 2024 | 272.86 | 274.42 | 270.65 | 272.94 | 0 | +0.08(+0.03%) |
Aug 05, 2024 | 277.55 | 277.55 | 268.86 | 272.86 | 0 | -4.69(-1.69%) |
Aug 02, 2024 | 280.06 | 280.06 | 274.08 | 277.55 | 0 | -2.51(-0.90%) |
Aug 01, 2024 | 284.56 | 284.56 | 279.45 | 280.06 | 0 | -4.50(-1.58%) |
Jul 31, 2024 | 285.74 | 285.74 | 283.42 | 284.56 | 0 | -1.18(-0.41%) |
Jul 30, 2024 | 284.75 | 285.89 | 284.03 | 285.74 | 0 | +0.99(+0.35%) |
Jul 29, 2024 | 287.42 | 287.95 | 283.80 | 284.75 | 0 | -2.67(-0.93%) |
Jul 26, 2024 | 287.50 | 288.14 | 286.43 | 287.42 | 0 | -0.08(-0.03%) |
Jul 25, 2024 | 283.95 | 288.18 | 283.65 | 287.50 | 0 | +3.55(+1.25%) |
Jul 24, 2024 | 283.72 | 284.41 | 282.39 | 283.95 | 0 | +0.23(+0.08%) |
Jul 23, 2024 | 281.40 | 283.99 | 280.98 | 283.72 | 0 | +2.32(+0.82%) |
Jul 22, 2024 | 279.68 | 282.62 | 279.68 | 281.40 | 0 | +1.72(+0.61%) |
Jul 19, 2024 | 279.00 | 280.60 | 278.27 | 279.68 | 0 | +0.68(+0.24%) |
Jul 18, 2024 | 282.88 | 283.19 | 278.50 | 279.00 | 0 | -3.88(-1.37%) |
Jul 17, 2024 | 281.28 | 283.34 | 279.64 | 282.88 | 0 | +1.60(+0.57%) |
Jul 16, 2024 | 280.18 | 281.40 | 279.45 | 281.28 | 0 | +1.10(+0.39%) |
Jul 15, 2024 | 280.60 | 281.82 | 279.49 | 280.18 | 0 | -0.42(-0.15%) |
Jul 12, 2024 | 279.72 | 281.36 | 278.01 | 280.60 | 0 | +1.26(+0.45%) |
Jul 11, 2024 | 278.97 | 280.49 | 278.90 | 279.34 | 0 | +0.66(+0.24%) |
Jul 10, 2024 | 278.84 | 279.46 | 277.32 | 278.68 | 0 | +0.13(+0.05%) |
Jul 09, 2024 | 281.60 | 283.58 | 276.56 | 278.55 | 0 | -2.76(-0.98%) |
Jul 08, 2024 | 284.41 | 285.57 | 280.60 | 281.31 | 0 | -2.87(-1.01%) |
Jul 05, 2024 | 283.42 | 286.92 | 283.04 | 284.18 | 0 | +0.76(+0.27%) |
Jul 03, 2024 | 283.42 | 283.42 | 283.42 | 283.42 | 0 | +1.26(+0.45%) |
Jul 02, 2024 | 280.90 | 282.73 | 280.90 | 282.16 | 0 | +1.26(+0.45%) |