Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 267.09 | 268.72 | 265.55 | 266.17 | 2,113,335 | -0.04(-0.02%) |
Sep 24, 2024 | 267.77 | 268.50 | 263.03 | 266.21 | 2,340,340 | -1.09(-0.41%) |
Sep 23, 2024 | 271.36 | 272.41 | 267.05 | 267.30 | 2,534,507 | -1.69(-0.63%) |
Sep 20, 2024 | 268.40 | 271.49 | 266.95 | 268.99 | 5,847,245 | +0.24(+0.09%) |
Sep 19, 2024 | 267.83 | 270.10 | 266.35 | 268.75 | 2,973,371 | +6.57(+2.51%) |
Sep 18, 2024 | 264.40 | 266.35 | 261.00 | 262.18 | 2,576,753 | -3.22(-1.21%) |
Sep 17, 2024 | 261.52 | 267.22 | 261.35 | 265.40 | 2,765,420 | +4.31(+1.65%) |
Sep 16, 2024 | 261.31 | 262.85 | 259.15 | 261.09 | 2,170,150 | +2.09(+0.81%) |
Sep 13, 2024 | 256.23 | 260.21 | 255.75 | 259.00 | 2,199,189 | +3.85(+1.51%) |
Sep 12, 2024 | 254.16 | 257.00 | 252.59 | 255.15 | 2,279,628 | +0.97(+0.38%) |
Sep 11, 2024 | 244.40 | 254.62 | 243.50 | 254.18 | 3,149,861 | +8.76(+3.57%) |
Sep 10, 2024 | 251.72 | 251.72 | 240.59 | 245.42 | 3,630,642 | -5.50(-2.19%) |
Sep 09, 2024 | 248.25 | 253.15 | 247.53 | 250.92 | 3,079,737 | +6.86(+2.81%) |
Sep 06, 2024 | 251.29 | 253.56 | 243.32 | 244.06 | 3,652,966 | -7.78(-3.09%) |
Sep 05, 2024 | 252.71 | 253.17 | 248.37 | 251.84 | 2,711,179 | +0.10(+0.04%) |
Sep 04, 2024 | 254.99 | 256.58 | 250.66 | 251.74 | 3,062,587 | -2.57(-1.01%) |
Sep 03, 2024 | 255.77 | 257.48 | 252.79 | 254.31 | 2,970,205 | -4.34(-1.68%) |
Aug 30, 2024 | 260.49 | 261.75 | 256.10 | 258.65 | 3,442,130 | -1.19(-0.46%) |
Aug 29, 2024 | 258.00 | 261.56 | 256.82 | 259.84 | 2,423,221 | +2.75(+1.07%) |
Aug 28, 2024 | 254.21 | 258.63 | 253.75 | 257.09 | 2,556,191 | +2.06(+0.81%) |
Aug 27, 2024 | 253.70 | 256.68 | 253.70 | 255.03 | 2,518,157 | +1.15(+0.45%) |
Aug 26, 2024 | 252.42 | 256.16 | 251.95 | 253.88 | 1,931,093 | +2.58(+1.03%) |
Aug 23, 2024 | 248.00 | 252.17 | 248.00 | 251.30 | 1,868,201 | +3.54(+1.43%) |
Aug 22, 2024 | 246.77 | 248.92 | 245.75 | 247.76 | 1,981,167 | +1.46(+0.59%) |
Aug 21, 2024 | 249.64 | 249.82 | 243.35 | 246.30 | 3,502,823 | -6.78(-2.68%) |
Aug 20, 2024 | 254.22 | 254.62 | 252.26 | 253.08 | 1,658,865 | -0.97(-0.38%) |
Aug 19, 2024 | 252.00 | 254.11 | 251.84 | 254.05 | 1,652,792 | +2.34(+0.93%) |
Aug 16, 2024 | 249.39 | 251.75 | 249.13 | 251.71 | 2,149,720 | +2.21(+0.89%) |
Aug 15, 2024 | 247.77 | 250.36 | 245.35 | 249.50 | 2,656,835 | +5.74(+2.35%) |
Aug 14, 2024 | 239.81 | 244.09 | 239.51 | 243.76 | 2,132,945 | +4.77(+2.00%) |
Aug 13, 2024 | 238.71 | 239.27 | 236.47 | 238.99 | 1,913,282 | +1.94(+0.82%) |
Aug 12, 2024 | 238.20 | 238.99 | 235.40 | 237.05 | 1,746,912 | -0.80(-0.34%) |
Aug 09, 2024 | 233.52 | 238.34 | 233.09 | 237.85 | 1,956,563 | +4.31(+1.85%) |
Aug 08, 2024 | 231.05 | 234.50 | 231.01 | 233.54 | 2,239,101 | +4.74(+2.07%) |
Aug 07, 2024 | 234.02 | 236.17 | 228.51 | 228.80 | 2,664,824 | -2.32(-1.00%) |
Aug 06, 2024 | 226.96 | 233.18 | 226.50 | 231.12 | 3,148,073 | +5.20(+2.30%) |
Aug 05, 2024 | 226.64 | 230.78 | 222.03 | 225.92 | 4,890,146 | -6.36(-2.74%) |
Aug 02, 2024 | 244.51 | 244.65 | 230.05 | 232.28 | 6,906,467 | -16.40(-6.59%) |
Aug 01, 2024 | 253.85 | 255.00 | 246.41 | 248.68 | 3,930,253 | -4.36(-1.72%) |
Jul 31, 2024 | 253.11 | 256.24 | 252.43 | 253.04 | 2,180,500 | +0.56(+0.22%) |
Jul 30, 2024 | 249.46 | 253.68 | 249.23 | 252.48 | 2,498,770 | +4.59(+1.85%) |
Jul 29, 2024 | 246.63 | 247.96 | 244.31 | 247.89 | 2,058,710 | +2.00(+0.81%) |
Jul 26, 2024 | 241.93 | 246.39 | 241.88 | 245.89 | 2,174,461 | +5.71(+2.38%) |
Jul 25, 2024 | 240.00 | 244.96 | 239.39 | 240.18 | 3,828,298 | -0.81(-0.34%) |
Jul 24, 2024 | 245.00 | 245.62 | 240.67 | 240.99 | 2,838,812 | -5.91(-2.39%) |
Jul 23, 2024 | 246.96 | 248.99 | 245.04 | 246.90 | 2,564,122 | +2.15(+0.88%) |
Jul 22, 2024 | 243.01 | 245.61 | 239.90 | 244.75 | 2,588,577 | +2.37(+0.98%) |
Jul 19, 2024 | 241.80 | 243.38 | 237.65 | 242.38 | 5,751,830 | -6.82(-2.74%) |
Jul 18, 2024 | 250.80 | 253.73 | 247.75 | 249.20 | 4,050,982 | -0.76(-0.30%) |
Jul 17, 2024 | 248.81 | 250.84 | 247.38 | 249.96 | 2,471,556 | +0.33(+0.13%) |
Jul 16, 2024 | 244.14 | 249.76 | 243.80 | 249.63 | 3,074,613 | +5.63(+2.31%) |
Jul 15, 2024 | 240.45 | 244.66 | 240.45 | 244.00 | 3,052,842 | +5.37(+2.25%) |
Jul 12, 2024 | 238.97 | 240.26 | 237.23 | 238.63 | 2,612,285 | -0.12(-0.05%) |
Jul 11, 2024 | 238.87 | 239.95 | 236.96 | 238.75 | 1,868,764 | -0.18(-0.08%) |
Jul 10, 2024 | 236.57 | 239.45 | 235.62 | 238.93 | 2,202,662 | +1.18(+0.50%) |
Jul 09, 2024 | 234.97 | 239.20 | 234.12 | 237.75 | 1,943,698 | +3.24(+1.38%) |
Jul 08, 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 2,638,390 | -1.12(-0.48%) |
Jul 05, 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 2,488,330 | +0.62(+0.26%) |
Jul 03, 2024 | 235.80 | 236.87 | 234.49 | 235.01 | 1,369,920 | -0.26(-0.11%) |
Jul 02, 2024 | 232.86 | 235.49 | 232.28 | 235.27 | 1,877,183 | +2.15(+0.92%) |