Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 258.90 | 259.02 | 251.00 | 258.90 | 921 | +1.65(+0.64%) |
Sep 19, 2024 | 267.28 | 267.28 | 252.85 | 257.25 | 747 | -0.85(-0.33%) |
Sep 18, 2024 | 253.03 | 259.62 | 252.78 | 258.10 | 628 | +4.28(+1.69%) |
Sep 17, 2024 | 253.04 | 262.80 | 252.84 | 253.82 | 952 | +1.60(+0.63%) |
Sep 16, 2024 | 251.94 | 259.62 | 250.18 | 252.22 | 1,264 | -0.86(-0.34%) |
Sep 13, 2024 | 259.87 | 263.34 | 247.90 | 253.08 | 1,957 | -8.87(-3.38%) |
Sep 12, 2024 | 256.36 | 261.95 | 248.00 | 261.95 | 4,429 | +8.37(+3.30%) |
Sep 11, 2024 | 254.67 | 264.24 | 251.84 | 253.58 | 852 | +1.23(+0.49%) |
Sep 10, 2024 | 258.56 | 259.81 | 249.86 | 252.35 | 851 | -10.71(-4.07%) |
Sep 09, 2024 | 255.85 | 263.06 | 250.50 | 263.06 | 2,192 | +5.37(+2.08%) |
Sep 06, 2024 | 270.00 | 271.85 | 253.96 | 257.69 | 1,472 | -14.26(-5.24%) |
Sep 05, 2024 | 277.52 | 280.99 | 271.11 | 271.94 | 684 | -13.52(-4.74%) |
Sep 04, 2024 | 273.85 | 285.68 | 273.38 | 285.46 | 409 | +7.53(+2.71%) |
Sep 03, 2024 | 289.77 | 290.67 | 274.00 | 277.94 | 1,175 | +5.46(+2.00%) |
Aug 30, 2024 | 288.49 | 294.70 | 271.55 | 272.48 | 756 | -2.41(-0.88%) |
Aug 29, 2024 | 283.72 | 291.25 | 274.89 | 274.89 | 718 | -6.56(-2.33%) |
Aug 28, 2024 | 291.71 | 291.71 | 274.76 | 281.45 | 370 | -1.00(-0.35%) |
Aug 27, 2024 | 283.80 | 290.47 | 280.00 | 282.45 | 872 | -3.05(-1.07%) |
Aug 26, 2024 | 286.84 | 293.15 | 284.06 | 285.50 | 892 | +0.20(+0.07%) |
Aug 23, 2024 | 291.42 | 292.20 | 282.28 | 285.30 | 331 | +6.93(+2.49%) |
Aug 22, 2024 | 296.32 | 296.32 | 278.37 | 278.37 | 428 | -12.07(-4.15%) |
Aug 21, 2024 | 294.28 | 294.28 | 274.04 | 290.44 | 268 | -2.74(-0.94%) |
Aug 20, 2024 | 285.50 | 296.99 | 277.80 | 293.18 | 336 | +5.38(+1.87%) |
Aug 19, 2024 | 286.48 | 299.80 | 284.93 | 287.80 | 1,070 | +7.40(+2.64%) |
Aug 16, 2024 | 278.28 | 290.60 | 278.26 | 280.40 | 633 | -0.42(-0.15%) |
Aug 15, 2024 | 281.45 | 291.67 | 278.90 | 280.82 | 1,014 | +4.39(+1.59%) |
Aug 14, 2024 | 274.29 | 286.34 | 274.29 | 276.43 | 467 | -1.41(-0.51%) |
Aug 13, 2024 | 273.81 | 285.00 | 271.61 | 277.84 | 1,103 | +8.58(+3.19%) |
Aug 12, 2024 | 280.38 | 286.45 | 269.26 | 269.26 | 563 | -8.95(-3.22%) |
Aug 09, 2024 | 271.88 | 288.22 | 271.88 | 278.20 | 1,001 | -5.05(-1.78%) |
Aug 08, 2024 | 279.77 | 293.23 | 279.77 | 283.26 | 344 | -7.60(-2.61%) |
Aug 07, 2024 | 286.07 | 291.29 | 277.00 | 290.86 | 1,214 | -3.62(-1.23%) |
Aug 06, 2024 | 278.32 | 294.48 | 278.32 | 294.48 | 690 | +3.97(+1.37%) |
Aug 05, 2024 | 299.59 | 305.00 | 288.76 | 290.51 | 1,696 | -19.91(-6.41%) |
Aug 02, 2024 | 303.82 | 313.60 | 296.23 | 310.42 | 3,944 | +12.63(+4.24%) |
Aug 01, 2024 | 308.91 | 308.91 | 296.75 | 297.79 | 556 | -10.73(-3.48%) |
Jul 31, 2024 | 304.66 | 320.90 | 304.47 | 308.52 | 301 | +4.16(+1.37%) |
Jul 30, 2024 | 309.80 | 319.98 | 300.00 | 304.36 | 385 | +0.95(+0.31%) |
Jul 29, 2024 | 311.95 | 311.95 | 303.00 | 303.42 | 1,746 | -5.35(-1.73%) |
Jul 26, 2024 | 311.72 | 316.40 | 304.46 | 308.77 | 429 | -5.07(-1.62%) |
Jul 25, 2024 | 300.95 | 314.13 | 300.95 | 313.84 | 992 | +1.93(+0.62%) |
Jul 24, 2024 | 330.00 | 335.03 | 311.91 | 311.91 | 660 | -28.09(-8.26%) |
Jul 23, 2024 | 354.25 | 354.25 | 339.82 | 340.00 | 225 | -14.42(-4.07%) |
Jul 22, 2024 | 352.01 | 356.00 | 339.18 | 354.42 | 1,422 | +13.65(+4.00%) |
Jul 19, 2024 | 349.84 | 350.81 | 337.29 | 340.77 | 478 | -3.24(-0.94%) |
Jul 18, 2024 | 346.68 | 356.52 | 343.99 | 344.01 | 589 | +5.31(+1.57%) |
Jul 17, 2024 | 347.17 | 350.80 | 337.76 | 338.70 | 1,006 | -10.70(-3.06%) |
Jul 16, 2024 | 340.00 | 349.40 | 333.40 | 349.40 | 436 | -13.90(-3.83%) |
Jul 15, 2024 | 346.57 | 363.49 | 346.25 | 363.30 | 1,967 | -5.56(-1.51%) |
Jul 12, 2024 | 371.54 | 379.89 | 361.34 | 368.86 | 474 | +11.28(+3.16%) |
Jul 11, 2024 | 365.91 | 370.77 | 352.62 | 357.58 | 7,332 | +8.33(+2.39%) |
Jul 10, 2024 | 345.00 | 357.94 | 345.00 | 349.24 | 735 | +4.07(+1.18%) |
Jul 09, 2024 | 351.27 | 361.33 | 340.98 | 345.17 | 320 | -1.46(-0.42%) |
Jul 08, 2024 | 365.10 | 367.00 | 346.57 | 346.64 | 911 | -8.36(-2.36%) |
Jul 05, 2024 | 374.91 | 374.91 | 355.00 | 355.00 | 480 | -12.43(-3.38%) |
Jul 03, 2024 | 365.66 | 367.43 | 355.39 | 367.43 | 491 | +14.24(+4.03%) |
Jul 02, 2024 | 353.03 | 362.72 | 349.96 | 353.19 | 747 | -7.64(-2.12%) |