Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 280.76 | 281.81 | 280.38 | 281.65 | 110,351 | +1.06(+0.38%) |
Sep 25, 2024 | 284.16 | 284.29 | 280.46 | 280.59 | 230,802 | -2.81(-0.99%) |
Sep 24, 2024 | 283.98 | 283.98 | 282.51 | 283.40 | 106,554 | -0.70(-0.25%) |
Sep 23, 2024 | 285.66 | 285.85 | 283.68 | 284.10 | 224,809 | -0.97(-0.34%) |
Sep 20, 2024 | 285.70 | 286.25 | 284.55 | 285.07 | 115,625 | -1.38(-0.48%) |
Sep 19, 2024 | 287.69 | 287.69 | 285.74 | 286.45 | 124,947 | +1.62(+0.57%) |
Sep 18, 2024 | 285.32 | 287.74 | 283.87 | 284.83 | 169,623 | -0.53(-0.19%) |
Sep 17, 2024 | 287.86 | 287.86 | 284.26 | 285.36 | 80,150 | -2.50(-0.87%) |
Sep 16, 2024 | 287.58 | 288.68 | 287.00 | 287.86 | 101,000 | +1.72(+0.60%) |
Sep 13, 2024 | 285.42 | 286.95 | 285.36 | 286.14 | 93,097 | +0.88(+0.31%) |
Sep 12, 2024 | 284.24 | 285.34 | 281.43 | 285.26 | 181,277 | +1.44(+0.51%) |
Sep 11, 2024 | 283.60 | 284.29 | 279.73 | 283.82 | 187,951 | -0.68(-0.24%) |
Sep 10, 2024 | 283.69 | 284.64 | 282.50 | 284.50 | 116,727 | +1.16(+0.41%) |
Sep 09, 2024 | 282.06 | 284.43 | 281.47 | 283.34 | 109,221 | +1.95(+0.69%) |
Sep 06, 2024 | 283.71 | 284.92 | 280.73 | 281.39 | 242,873 | -1.45(-0.51%) |
Sep 05, 2024 | 286.43 | 286.43 | 281.74 | 282.84 | 99,397 | -3.65(-1.27%) |
Sep 04, 2024 | 286.60 | 287.56 | 285.16 | 286.49 | 90,911 | -0.46(-0.16%) |
Sep 03, 2024 | 287.62 | 289.14 | 286.08 | 286.95 | 208,457 | -1.15(-0.40%) |
Aug 30, 2024 | 286.70 | 288.26 | 285.07 | 288.10 | 130,779 | +1.63(+0.57%) |
Aug 29, 2024 | 286.67 | 287.79 | 285.21 | 286.47 | 92,336 | +1.06(+0.37%) |
Aug 28, 2024 | 285.10 | 286.74 | 284.24 | 285.41 | 74,953 | -0.09(-0.03%) |
Aug 27, 2024 | 285.15 | 285.89 | 284.28 | 285.50 | 84,845 | +0.54(+0.19%) |
Aug 26, 2024 | 285.78 | 286.33 | 284.81 | 284.96 | 109,903 | -0.44(-0.15%) |
Aug 23, 2024 | 284.26 | 285.43 | 283.85 | 285.40 | 73,087 | +1.82(+0.64%) |
Aug 22, 2024 | 284.68 | 285.00 | 282.34 | 283.58 | 199,725 | -0.36(-0.13%) |
Aug 21, 2024 | 283.78 | 284.33 | 282.62 | 283.94 | 83,859 | +1.05(+0.37%) |
Aug 20, 2024 | 282.75 | 284.32 | 282.38 | 282.89 | 311,448 | +0.74(+0.26%) |
Aug 19, 2024 | 280.00 | 282.17 | 279.95 | 282.15 | 97,540 | +2.21(+0.79%) |
Aug 16, 2024 | 279.52 | 280.40 | 278.76 | 279.94 | 78,137 | +0.16(+0.06%) |
Aug 15, 2024 | 279.00 | 279.81 | 277.91 | 279.78 | 144,927 | +2.37(+0.85%) |
Aug 14, 2024 | 276.85 | 277.84 | 276.32 | 277.41 | 106,371 | +0.62(+0.22%) |
Aug 13, 2024 | 274.54 | 277.21 | 274.40 | 276.79 | 97,926 | +3.28(+1.20%) |
Aug 12, 2024 | 275.24 | 275.24 | 272.83 | 273.51 | 89,507 | -0.96(-0.35%) |
Aug 09, 2024 | 273.77 | 275.27 | 273.38 | 274.47 | 109,424 | +1.23(+0.45%) |
Aug 08, 2024 | 271.32 | 273.49 | 270.34 | 273.24 | 117,528 | +5.95(+2.23%) |
Aug 07, 2024 | 270.63 | 271.39 | 266.46 | 267.29 | 146,060 | -2.84(-1.05%) |
Aug 06, 2024 | 270.09 | 273.50 | 269.00 | 270.13 | 205,762 | +1.18(+0.44%) |
Aug 05, 2024 | 270.02 | 271.42 | 267.27 | 268.95 | 361,683 | -6.96(-2.52%) |
Aug 02, 2024 | 276.67 | 277.42 | 272.05 | 275.91 | 523,815 | -1.30(-0.47%) |
Aug 01, 2024 | 276.13 | 277.58 | 274.66 | 277.21 | 253,654 | +2.53(+0.92%) |
Jul 31, 2024 | 275.63 | 276.60 | 273.81 | 274.68 | 233,822 | -1.06(-0.38%) |
Jul 30, 2024 | 275.77 | 277.56 | 274.00 | 275.74 | 197,866 | +0.27(+0.10%) |
Jul 29, 2024 | 275.43 | 276.44 | 274.47 | 275.47 | 175,079 | +0.04(+0.01%) |
Jul 26, 2024 | 274.14 | 277.41 | 274.07 | 275.43 | 163,932 | +1.88(+0.69%) |
Jul 25, 2024 | 274.01 | 278.06 | 273.55 | 273.55 | 130,891 | -1.20(-0.44%) |
Jul 24, 2024 | 272.99 | 275.40 | 272.34 | 274.75 | 149,934 | +1.85(+0.68%) |
Jul 23, 2024 | 273.95 | 274.08 | 272.69 | 272.90 | 223,691 | +0.16(+0.06%) |
Jul 22, 2024 | 272.24 | 273.00 | 270.92 | 272.74 | 243,275 | +1.84(+0.68%) |
Jul 19, 2024 | 271.13 | 272.16 | 269.99 | 270.90 | 78,658 | +1.37(+0.51%) |
Jul 18, 2024 | 274.71 | 276.38 | 269.23 | 269.53 | 206,972 | -6.67(-2.41%) |
Jul 17, 2024 | 273.64 | 277.66 | 273.64 | 276.20 | 133,987 | +0.47(+0.17%) |
Jul 16, 2024 | 273.04 | 275.73 | 272.73 | 275.73 | 156,848 | +4.44(+1.64%) |
Jul 15, 2024 | 273.05 | 273.27 | 270.91 | 271.29 | 116,075 | -0.83(-0.31%) |
Jul 12, 2024 | 271.50 | 273.00 | 271.15 | 272.12 | 171,613 | +1.97(+0.73%) |
Jul 11, 2024 | 267.65 | 270.72 | 267.65 | 270.15 | 144,492 | +2.60(+0.97%) |
Jul 10, 2024 | 265.47 | 267.58 | 264.93 | 267.55 | 110,317 | +2.59(+0.98%) |
Jul 09, 2024 | 264.29 | 265.15 | 262.94 | 264.96 | 99,415 | +1.32(+0.50%) |
Jul 08, 2024 | 264.28 | 265.07 | 263.12 | 263.64 | 162,458 | -0.28(-0.11%) |
Jul 05, 2024 | 262.20 | 263.98 | 260.97 | 263.92 | 108,521 | +2.04(+0.78%) |
Jul 03, 2024 | 264.05 | 264.06 | 261.04 | 261.88 | 96,457 | -1.88(-0.71%) |
Jul 02, 2024 | 264.16 | 264.16 | 262.54 | 263.76 | 234,416 | -0.99(-0.37%) |