Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 301.15 | 304.29 | 300.74 | 303.65 | 1,971,378 | +3.18(+1.06%) |
Sep 25, 2024 | 300.33 | 301.80 | 298.40 | 300.47 | 1,985,840 | +0.20(+0.07%) |
Sep 24, 2024 | 299.06 | 301.45 | 297.70 | 300.27 | 2,408,103 | +1.21(+0.40%) |
Sep 23, 2024 | 299.00 | 300.22 | 296.89 | 299.06 | 2,312,733 | +2.23(+0.75%) |
Sep 20, 2024 | 292.94 | 298.05 | 292.83 | 296.83 | 5,817,310 | +2.98(+1.01%) |
Sep 19, 2024 | 294.25 | 295.08 | 290.90 | 293.85 | 2,271,228 | +1.82(+0.62%) |
Sep 18, 2024 | 293.88 | 295.10 | 290.37 | 292.03 | 1,789,387 | -1.72(-0.59%) |
Sep 17, 2024 | 297.00 | 297.39 | 292.17 | 293.75 | 2,997,473 | -2.94(-0.99%) |
Sep 16, 2024 | 297.42 | 300.11 | 295.04 | 296.69 | 2,926,139 | +0.16(+0.05%) |
Sep 13, 2024 | 294.49 | 296.74 | 292.62 | 296.53 | 2,205,537 | +4.18(+1.43%) |
Sep 12, 2024 | 290.17 | 292.69 | 288.26 | 292.35 | 2,274,483 | +2.12(+0.73%) |
Sep 11, 2024 | 290.83 | 291.44 | 285.83 | 290.23 | 2,747,612 | -1.04(-0.36%) |
Sep 10, 2024 | 292.81 | 296.23 | 291.04 | 291.27 | 2,497,099 | -0.02(-0.01%) |
Sep 09, 2024 | 290.03 | 291.74 | 287.80 | 291.29 | 3,207,114 | +1.78(+0.61%) |
Sep 06, 2024 | 287.82 | 292.19 | 287.57 | 289.51 | 3,863,562 | +1.54(+0.53%) |
Sep 05, 2024 | 289.00 | 289.55 | 286.24 | 287.97 | 2,412,009 | -0.06(-0.02%) |
Sep 04, 2024 | 286.55 | 288.97 | 285.99 | 288.03 | 2,558,498 | +2.51(+0.88%) |
Sep 03, 2024 | 286.36 | 288.21 | 283.71 | 285.52 | 2,902,625 | -3.14(-1.09%) |
Aug 30, 2024 | 287.56 | 288.88 | 286.29 | 288.66 | 2,528,551 | +0.80(+0.28%) |
Aug 29, 2024 | 287.78 | 289.11 | 284.78 | 287.86 | 1,797,179 | +0.81(+0.28%) |
Aug 28, 2024 | 289.95 | 290.96 | 285.26 | 287.05 | 2,603,469 | -2.59(-0.89%) |
Aug 27, 2024 | 289.08 | 290.30 | 288.06 | 289.64 | 2,899,923 | +0.96(+0.33%) |
Aug 26, 2024 | 289.25 | 292.21 | 287.87 | 288.68 | 2,018,480 | -0.84(-0.29%) |
Aug 23, 2024 | 290.38 | 290.78 | 287.13 | 289.52 | 2,145,949 | +0.31(+0.11%) |
Aug 22, 2024 | 289.55 | 290.50 | 287.55 | 289.21 | 1,745,200 | -0.50(-0.17%) |
Aug 21, 2024 | 287.15 | 289.97 | 286.26 | 289.71 | 2,686,382 | +4.08(+1.43%) |
Aug 20, 2024 | 286.50 | 290.26 | 285.21 | 285.63 | 3,697,162 | -1.92(-0.67%) |
Aug 19, 2024 | 282.33 | 288.32 | 281.72 | 287.55 | 5,268,196 | +9.06(+3.25%) |
Aug 16, 2024 | 274.75 | 279.50 | 274.70 | 278.49 | 3,286,219 | +3.62(+1.32%) |
Aug 15, 2024 | 272.00 | 275.76 | 271.85 | 274.87 | 2,445,048 | +3.72(+1.37%) |
Aug 14, 2024 | 269.86 | 271.51 | 268.50 | 271.15 | 2,242,113 | +0.84(+0.31%) |
Aug 13, 2024 | 270.31 | 272.00 | 267.54 | 270.31 | 2,603,545 | +0.85(+0.32%) |
Aug 12, 2024 | 267.46 | 269.53 | 265.33 | 269.46 | 3,008,061 | +1.55(+0.58%) |
Aug 09, 2024 | 271.70 | 271.70 | 266.96 | 267.91 | 2,664,878 | -3.28(-1.21%) |
Aug 08, 2024 | 268.93 | 273.65 | 268.08 | 271.19 | 3,227,141 | +1.82(+0.68%) |
Aug 07, 2024 | 269.56 | 273.14 | 268.58 | 269.37 | 3,899,100 | -0.69(-0.26%) |
Aug 06, 2024 | 269.86 | 273.20 | 268.08 | 270.06 | 3,368,857 | +1.61(+0.60%) |
Aug 05, 2024 | 274.04 | 277.87 | 267.68 | 268.45 | 6,794,570 | -8.24(-2.98%) |
Aug 02, 2024 | 269.40 | 276.81 | 268.80 | 276.69 | 9,590,735 | +7.94(+2.95%) |
Aug 01, 2024 | 266.82 | 268.77 | 262.40 | 268.75 | 4,935,394 | +3.35(+1.26%) |
Jul 31, 2024 | 265.42 | 267.67 | 263.20 | 265.40 | 4,651,472 | -1.04(-0.39%) |
Jul 30, 2024 | 261.00 | 267.37 | 260.31 | 266.44 | 4,932,401 | +5.02(+1.92%) |
Jul 29, 2024 | 253.55 | 263.93 | 250.23 | 261.42 | 9,378,223 | +9.42(+3.74%) |
Jul 26, 2024 | 252.90 | 254.04 | 250.75 | 252.00 | 4,002,858 | +0.54(+0.21%) |
Jul 25, 2024 | 254.19 | 256.09 | 251.10 | 251.46 | 3,322,908 | -1.91(-0.75%) |
Jul 24, 2024 | 246.32 | 254.33 | 246.12 | 253.37 | 5,983,214 | -0.68(-0.27%) |
Jul 23, 2024 | 259.68 | 260.03 | 253.51 | 254.05 | 2,652,982 | -5.49(-2.12%) |
Jul 22, 2024 | 258.30 | 259.79 | 256.40 | 259.54 | 2,759,162 | +2.26(+0.88%) |
Jul 19, 2024 | 260.39 | 260.44 | 255.03 | 257.28 | 3,470,589 | -2.24(-0.86%) |
Jul 18, 2024 | 258.03 | 262.33 | 257.60 | 259.52 | 3,420,504 | -1.48(-0.57%) |
Jul 17, 2024 | 258.97 | 262.05 | 257.86 | 261.00 | 3,710,810 | +3.73(+1.45%) |
Jul 16, 2024 | 251.00 | 257.31 | 250.10 | 257.27 | 4,172,008 | +5.74(+2.28%) |
Jul 15, 2024 | 253.64 | 255.73 | 251.19 | 251.53 | 3,392,909 | -2.37(-0.93%) |
Jul 12, 2024 | 254.25 | 256.92 | 251.81 | 253.90 | 4,543,010 | -0.90(-0.35%) |
Jul 11, 2024 | 251.22 | 255.65 | 249.87 | 254.80 | 5,547,748 | +4.31(+1.72%) |
Jul 10, 2024 | 247.00 | 250.56 | 245.90 | 250.49 | 4,092,299 | +4.67(+1.90%) |
Jul 09, 2024 | 247.23 | 247.40 | 243.53 | 245.82 | 4,929,597 | -2.03(-0.82%) |
Jul 08, 2024 | 251.76 | 252.57 | 247.06 | 247.85 | 3,162,854 | -3.24(-1.29%) |
Jul 05, 2024 | 251.00 | 251.41 | 248.81 | 251.09 | 2,814,314 | +1.09(+0.44%) |
Jul 03, 2024 | 248.50 | 250.98 | 248.18 | 250.00 | 2,026,073 | +2.21(+0.89%) |
Jul 02, 2024 | 249.68 | 251.03 | 247.41 | 247.79 | 3,942,930 | -2.20(-0.88%) |