Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 283.39 | 284.95 | 279.86 | 280.35 | 1,688,331 | +10.66(+3.95%) |
Sep 18, 2024 | 275.16 | 276.70 | 269.47 | 269.69 | 1,424,267 | -5.10(-1.86%) |
Sep 17, 2024 | 275.98 | 279.32 | 274.01 | 274.79 | 1,910,723 | +1.66(+0.61%) |
Sep 16, 2024 | 268.91 | 273.88 | 266.85 | 273.13 | 1,325,226 | +4.41(+1.64%) |
Sep 13, 2024 | 269.41 | 270.98 | 266.22 | 268.72 | 949,019 | -1.18(-0.44%) |
Sep 12, 2024 | 265.24 | 272.28 | 264.55 | 269.90 | 1,984,462 | +5.18(+1.96%) |
Sep 11, 2024 | 256.35 | 265.03 | 254.79 | 264.72 | 2,269,736 | +8.87(+3.47%) |
Sep 10, 2024 | 253.91 | 256.70 | 252.34 | 255.85 | 1,744,738 | +3.04(+1.20%) |
Sep 09, 2024 | 251.33 | 253.02 | 245.77 | 252.81 | 2,378,202 | +5.29(+2.14%) |
Sep 06, 2024 | 251.85 | 254.45 | 245.45 | 247.52 | 1,740,197 | -3.33(-1.33%) |
Sep 05, 2024 | 249.28 | 255.79 | 248.61 | 250.85 | 1,469,432 | -3.28(-1.29%) |
Sep 04, 2024 | 249.03 | 255.93 | 248.65 | 254.13 | 2,512,301 | -2.15(-0.84%) |
Sep 03, 2024 | 266.89 | 268.49 | 255.19 | 256.28 | 2,083,215 | -12.65(-4.70%) |
Aug 30, 2024 | 269.13 | 270.56 | 265.87 | 268.93 | 2,021,786 | +3.30(+1.24%) |
Aug 29, 2024 | 266.16 | 271.00 | 262.31 | 265.63 | 1,137,768 | +2.54(+0.97%) |
Aug 28, 2024 | 266.92 | 268.42 | 260.70 | 263.09 | 2,291,278 | -5.84(-2.17%) |
Aug 27, 2024 | 266.02 | 270.93 | 264.33 | 268.93 | 1,818,146 | +0.68(+0.25%) |
Aug 26, 2024 | 271.43 | 271.94 | 264.01 | 268.25 | 1,948,123 | -5.65(-2.06%) |
Aug 23, 2024 | 279.02 | 280.92 | 272.77 | 273.90 | 1,153,362 | -1.68(-0.61%) |
Aug 22, 2024 | 286.68 | 287.47 | 274.63 | 275.58 | 1,190,912 | -8.98(-3.16%) |
Aug 21, 2024 | 280.58 | 284.98 | 279.15 | 284.56 | 1,208,248 | +3.19(+1.13%) |
Aug 20, 2024 | 281.26 | 283.84 | 279.64 | 281.37 | 1,423,271 | -0.59(-0.21%) |
Aug 19, 2024 | 281.18 | 282.37 | 276.69 | 281.96 | 1,549,744 | +0.96(+0.34%) |
Aug 16, 2024 | 279.49 | 282.97 | 278.60 | 281.00 | 1,090,252 | +0.88(+0.31%) |
Aug 15, 2024 | 276.24 | 281.27 | 275.05 | 280.12 | 1,708,997 | +8.34(+3.07%) |
Aug 14, 2024 | 271.73 | 274.53 | 269.98 | 271.78 | 1,734,084 | +0.37(+0.14%) |
Aug 13, 2024 | 269.48 | 273.96 | 268.16 | 271.41 | 1,661,893 | +4.77(+1.79%) |
Aug 12, 2024 | 268.90 | 269.52 | 263.43 | 266.64 | 1,309,761 | -3.49(-1.29%) |
Aug 09, 2024 | 267.00 | 271.09 | 265.66 | 270.13 | 1,865,226 | +1.45(+0.54%) |
Aug 08, 2024 | 257.75 | 269.15 | 256.00 | 268.68 | 3,226,715 | +18.37(+7.34%) |
Aug 07, 2024 | 267.71 | 271.00 | 250.06 | 250.31 | 2,484,067 | -9.49(-3.65%) |
Aug 06, 2024 | 259.44 | 265.04 | 252.61 | 259.80 | 4,751,384 | +12.96(+5.25%) |
Aug 05, 2024 | 249.44 | 250.68 | 241.29 | 246.84 | 4,285,594 | -2.79(-1.12%) |
Aug 02, 2024 | 253.31 | 257.00 | 241.45 | 249.63 | 4,743,868 | -11.18(-4.29%) |
Aug 01, 2024 | 266.24 | 270.92 | 258.90 | 260.81 | 2,865,642 | -6.85(-2.56%) |
Jul 31, 2024 | 264.17 | 269.52 | 261.79 | 267.66 | 4,149,241 | +14.55(+5.75%) |
Jul 30, 2024 | 258.94 | 260.76 | 250.84 | 253.11 | 2,858,561 | -5.94(-2.29%) |
Jul 29, 2024 | 260.49 | 264.81 | 258.60 | 259.05 | 1,506,057 | +0.26(+0.10%) |
Jul 26, 2024 | 263.04 | 264.55 | 257.78 | 258.79 | 2,605,435 | +0.41(+0.16%) |
Jul 25, 2024 | 267.00 | 268.93 | 258.16 | 258.38 | 3,483,327 | -7.96(-2.99%) |
Jul 24, 2024 | 280.05 | 281.03 | 265.77 | 266.34 | 3,087,086 | -16.65(-5.88%) |
Jul 23, 2024 | 285.86 | 291.83 | 280.77 | 282.99 | 3,341,200 | -4.09(-1.42%) |
Jul 22, 2024 | 283.62 | 289.09 | 282.73 | 287.08 | 3,255,247 | +7.13(+2.55%) |
Jul 19, 2024 | 280.83 | 280.83 | 276.17 | 279.95 | 2,607,530 | +2.12(+0.76%) |
Jul 18, 2024 | 289.36 | 289.46 | 273.17 | 277.83 | 4,131,769 | -10.29(-3.57%) |
Jul 17, 2024 | 305.41 | 305.50 | 287.83 | 288.12 | 3,558,717 | -23.61(-7.57%) |
Jul 16, 2024 | 317.24 | 317.54 | 310.10 | 311.73 | 1,332,987 | -3.90(-1.24%) |
Jul 15, 2024 | 314.57 | 317.00 | 313.23 | 315.63 | 1,076,758 | -0.04(-0.01%) |
Jul 12, 2024 | 313.09 | 319.46 | 311.25 | 315.67 | 1,098,565 | +1.60(+0.51%) |
Jul 11, 2024 | 320.00 | 321.68 | 313.90 | 314.07 | 1,368,800 | -5.73(-1.79%) |
Jul 10, 2024 | 315.21 | 320.34 | 313.90 | 319.80 | 1,222,366 | +4.54(+1.44%) |
Jul 09, 2024 | 319.44 | 319.89 | 313.43 | 315.26 | 822,572 | -2.10(-0.66%) |
Jul 08, 2024 | 320.00 | 322.00 | 317.00 | 317.36 | 1,010,022 | -3.75(-1.17%) |
Jul 05, 2024 | 315.37 | 322.28 | 313.60 | 321.11 | 1,126,305 | +5.64(+1.79%) |
Jul 03, 2024 | 315.11 | 318.83 | 314.64 | 315.47 | 674,641 | -1.31(-0.41%) |
Jul 02, 2024 | 314.06 | 317.28 | 310.98 | 316.78 | 1,326,285 | +5.86(+1.88%) |