Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 238.48 | 238.59 | 235.34 | 236.98 | 782,961 | -2.48(-1.04%) |
Sep 19, 2024 | 241.55 | 241.56 | 239.10 | 239.46 | 513,109 | +1.08(+0.45%) |
Sep 18, 2024 | 241.80 | 242.98 | 237.14 | 238.38 | 497,069 | -3.30(-1.37%) |
Sep 17, 2024 | 243.30 | 245.50 | 240.18 | 241.68 | 343,830 | -2.05(-0.84%) |
Sep 16, 2024 | 246.54 | 247.46 | 242.96 | 243.73 | 280,761 | -1.10(-0.45%) |
Sep 13, 2024 | 245.20 | 248.24 | 244.62 | 244.83 | 271,263 | -1.65(-0.67%) |
Sep 12, 2024 | 241.83 | 246.62 | 241.60 | 246.48 | 317,576 | +4.42(+1.83%) |
Sep 11, 2024 | 246.20 | 246.20 | 239.43 | 242.06 | 677,391 | -5.11(-2.07%) |
Sep 10, 2024 | 245.63 | 247.32 | 245.06 | 247.17 | 550,328 | +1.67(+0.68%) |
Sep 09, 2024 | 240.74 | 246.91 | 240.74 | 245.50 | 714,544 | +5.68(+2.37%) |
Sep 06, 2024 | 239.72 | 242.03 | 237.66 | 239.82 | 365,096 | +0.77(+0.32%) |
Sep 05, 2024 | 240.00 | 241.12 | 236.97 | 239.05 | 261,358 | -1.36(-0.57%) |
Sep 04, 2024 | 243.16 | 244.44 | 237.26 | 240.41 | 469,456 | -2.74(-1.13%) |
Sep 03, 2024 | 240.14 | 245.81 | 239.21 | 243.15 | 498,266 | +2.05(+0.85%) |
Aug 30, 2024 | 238.81 | 241.35 | 237.44 | 241.10 | 430,575 | +3.39(+1.43%) |
Aug 29, 2024 | 238.30 | 239.95 | 236.69 | 237.71 | 348,801 | +0.64(+0.27%) |
Aug 28, 2024 | 236.67 | 238.24 | 235.78 | 237.07 | 355,625 | +0.64(+0.27%) |
Aug 27, 2024 | 233.73 | 237.01 | 233.17 | 236.43 | 240,678 | +1.36(+0.58%) |
Aug 26, 2024 | 236.57 | 237.78 | 234.70 | 235.07 | 211,474 | -0.94(-0.40%) |
Aug 23, 2024 | 235.00 | 236.84 | 232.74 | 236.01 | 258,467 | +1.87(+0.80%) |
Aug 22, 2024 | 235.41 | 235.65 | 231.52 | 234.14 | 315,949 | -0.24(-0.10%) |
Aug 21, 2024 | 233.15 | 235.81 | 232.56 | 234.38 | 260,813 | +1.11(+0.48%) |
Aug 20, 2024 | 233.35 | 234.66 | 232.91 | 233.27 | 346,396 | -0.30(-0.13%) |
Aug 19, 2024 | 231.06 | 233.59 | 231.06 | 233.57 | 446,682 | +1.23(+0.53%) |
Aug 16, 2024 | 230.17 | 232.51 | 229.22 | 232.34 | 558,749 | +2.02(+0.88%) |
Aug 15, 2024 | 233.16 | 234.49 | 230.00 | 230.32 | 442,743 | -2.47(-1.06%) |
Aug 14, 2024 | 233.70 | 234.48 | 231.73 | 232.79 | 382,357 | -1.00(-0.43%) |
Aug 13, 2024 | 233.94 | 235.12 | 232.13 | 233.79 | 295,050 | -0.15(-0.06%) |
Aug 12, 2024 | 235.75 | 236.64 | 233.01 | 233.94 | 352,561 | -2.04(-0.86%) |
Aug 09, 2024 | 240.56 | 240.56 | 234.25 | 235.98 | 427,048 | -3.70(-1.54%) |
Aug 08, 2024 | 234.41 | 241.09 | 233.04 | 239.68 | 396,771 | +6.15(+2.63%) |
Aug 07, 2024 | 238.04 | 243.37 | 227.21 | 233.53 | 804,479 | -5.65(-2.36%) |
Aug 06, 2024 | 237.90 | 243.19 | 235.79 | 239.18 | 844,914 | +1.28(+0.54%) |
Aug 05, 2024 | 238.85 | 240.56 | 233.38 | 237.90 | 756,072 | -4.70(-1.94%) |
Aug 02, 2024 | 241.97 | 242.85 | 235.57 | 242.60 | 648,162 | +1.59(+0.66%) |
Aug 01, 2024 | 240.24 | 242.10 | 237.43 | 241.01 | 477,344 | +2.25(+0.94%) |
Jul 31, 2024 | 236.80 | 241.76 | 233.35 | 238.76 | 522,989 | +1.52(+0.64%) |
Jul 30, 2024 | 236.15 | 239.97 | 236.15 | 237.24 | 572,057 | +0.92(+0.39%) |
Jul 29, 2024 | 232.54 | 237.20 | 229.72 | 236.32 | 298,132 | +3.53(+1.52%) |
Jul 26, 2024 | 228.31 | 234.66 | 227.02 | 232.79 | 329,376 | +5.23(+2.30%) |
Jul 25, 2024 | 231.12 | 236.46 | 227.16 | 227.56 | 345,280 | -4.16(-1.80%) |
Jul 24, 2024 | 232.15 | 234.24 | 230.06 | 231.72 | 334,708 | +0.02(+0.01%) |
Jul 23, 2024 | 229.41 | 231.83 | 229.13 | 231.70 | 422,117 | +2.93(+1.28%) |
Jul 22, 2024 | 225.32 | 228.86 | 223.69 | 228.77 | 330,841 | +4.48(+2.00%) |
Jul 19, 2024 | 227.52 | 227.52 | 223.36 | 224.29 | 386,940 | -1.16(-0.51%) |
Jul 18, 2024 | 227.18 | 229.82 | 223.69 | 225.45 | 370,701 | -3.26(-1.43%) |
Jul 17, 2024 | 227.83 | 233.00 | 227.06 | 228.71 | 327,124 | +1.07(+0.47%) |
Jul 16, 2024 | 221.05 | 227.75 | 219.19 | 227.64 | 417,531 | +7.14(+3.24%) |
Jul 15, 2024 | 221.48 | 224.07 | 219.89 | 220.50 | 280,425 | -1.22(-0.55%) |
Jul 12, 2024 | 218.43 | 223.01 | 216.72 | 221.72 | 371,999 | +3.88(+1.78%) |
Jul 11, 2024 | 216.45 | 220.30 | 215.72 | 217.84 | 487,303 | +2.44(+1.13%) |
Jul 10, 2024 | 214.10 | 215.68 | 211.36 | 215.40 | 493,352 | +1.89(+0.89%) |
Jul 09, 2024 | 220.08 | 220.08 | 212.78 | 213.51 | 728,577 | -6.32(-2.87%) |
Jul 08, 2024 | 219.78 | 221.06 | 219.20 | 219.83 | 284,863 | -0.22(-0.10%) |
Jul 05, 2024 | 216.87 | 220.79 | 215.20 | 220.05 | 277,419 | +2.67(+1.23%) |
Jul 03, 2024 | 218.46 | 218.46 | 217.22 | 217.38 | 196,801 | -0.96(-0.44%) |
Jul 02, 2024 | 218.00 | 219.35 | 217.32 | 218.34 | 372,715 | -0.20(-0.09%) |