Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 223.43 | 224.38 | 222.11 | 222.34 | 524,848 | +0.58(+0.26%) |
Sep 26, 2024 | 219.89 | 222.75 | 218.95 | 221.76 | 958,009 | +2.94(+1.34%) |
Sep 25, 2024 | 219.30 | 219.60 | 217.05 | 218.82 | 731,221 | +0.34(+0.16%) |
Sep 24, 2024 | 216.08 | 219.91 | 215.93 | 218.48 | 478,595 | +2.79(+1.29%) |
Sep 23, 2024 | 212.00 | 216.03 | 212.00 | 215.69 | 593,638 | +4.11(+1.94%) |
Sep 20, 2024 | 216.15 | 216.15 | 210.96 | 211.58 | 1,533,713 | -4.19(-1.94%) |
Sep 19, 2024 | 212.83 | 216.55 | 212.25 | 215.77 | 944,376 | +6.41(+3.06%) |
Sep 18, 2024 | 219.00 | 220.56 | 209.29 | 209.36 | 990,317 | -10.84(-4.92%) |
Sep 17, 2024 | 220.71 | 222.97 | 219.15 | 220.20 | 436,263 | -0.84(-0.38%) |
Sep 16, 2024 | 220.48 | 222.88 | 220.48 | 221.04 | 354,207 | +1.62(+0.74%) |
Sep 13, 2024 | 219.07 | 221.24 | 218.97 | 219.42 | 270,096 | +0.95(+0.43%) |
Sep 12, 2024 | 218.51 | 219.94 | 216.90 | 218.47 | 447,738 | +0.17(+0.08%) |
Sep 11, 2024 | 218.57 | 218.62 | 212.63 | 218.30 | 366,870 | -1.16(-0.53%) |
Sep 10, 2024 | 219.81 | 220.93 | 218.61 | 219.46 | 232,286 | -0.12(-0.05%) |
Sep 09, 2024 | 217.58 | 220.32 | 216.76 | 219.58 | 381,541 | +2.67(+1.23%) |
Sep 06, 2024 | 218.19 | 220.20 | 215.90 | 216.91 | 379,873 | -1.82(-0.83%) |
Sep 05, 2024 | 219.56 | 221.15 | 217.31 | 218.73 | 414,673 | -0.17(-0.08%) |
Sep 04, 2024 | 219.50 | 221.15 | 217.41 | 218.90 | 363,350 | -1.01(-0.46%) |
Sep 03, 2024 | 220.74 | 222.30 | 218.97 | 219.91 | 591,172 | -1.94(-0.87%) |
Aug 30, 2024 | 219.21 | 222.21 | 218.54 | 221.85 | 677,301 | +3.27(+1.50%) |
Aug 29, 2024 | 219.99 | 220.57 | 217.36 | 218.58 | 347,995 | -0.22(-0.10%) |
Aug 28, 2024 | 217.45 | 220.43 | 217.45 | 218.80 | 472,036 | +1.38(+0.63%) |
Aug 27, 2024 | 217.56 | 219.21 | 216.16 | 217.42 | 296,276 | -0.62(-0.28%) |
Aug 26, 2024 | 219.58 | 221.06 | 217.82 | 218.04 | 250,194 | -1.01(-0.46%) |
Aug 23, 2024 | 216.68 | 219.13 | 216.68 | 219.05 | 245,493 | +2.86(+1.32%) |
Aug 22, 2024 | 214.89 | 216.33 | 214.23 | 216.19 | 271,624 | +1.28(+0.60%) |
Aug 21, 2024 | 213.39 | 215.66 | 211.16 | 214.91 | 506,964 | +2.58(+1.22%) |
Aug 20, 2024 | 213.26 | 213.40 | 210.65 | 212.33 | 498,927 | -0.93(-0.44%) |
Aug 19, 2024 | 213.57 | 214.41 | 212.38 | 213.26 | 401,090 | +0.29(+0.14%) |
Aug 16, 2024 | 211.88 | 213.56 | 210.46 | 212.97 | 757,220 | +0.46(+0.22%) |
Aug 15, 2024 | 210.89 | 213.75 | 210.44 | 212.51 | 396,698 | +3.56(+1.70%) |
Aug 14, 2024 | 209.03 | 209.81 | 208.18 | 208.95 | 283,285 | -0.14(-0.07%) |
Aug 13, 2024 | 208.68 | 209.69 | 205.96 | 209.09 | 236,548 | +1.63(+0.79%) |
Aug 12, 2024 | 207.27 | 208.30 | 205.61 | 207.46 | 269,459 | -0.40(-0.19%) |
Aug 09, 2024 | 206.58 | 208.05 | 204.43 | 207.86 | 271,497 | +0.13(+0.06%) |
Aug 08, 2024 | 203.95 | 208.31 | 202.56 | 207.73 | 541,943 | +4.91(+2.42%) |
Aug 07, 2024 | 207.17 | 208.87 | 202.47 | 202.82 | 496,099 | -2.80(-1.36%) |
Aug 06, 2024 | 202.71 | 208.40 | 201.72 | 205.62 | 545,075 | +3.35(+1.66%) |
Aug 05, 2024 | 211.11 | 211.11 | 201.22 | 202.27 | 613,084 | -8.11(-3.85%) |
Aug 02, 2024 | 212.52 | 212.52 | 207.57 | 210.38 | 530,884 | -3.67(-1.71%) |
Aug 01, 2024 | 216.78 | 217.69 | 212.15 | 214.05 | 507,626 | -2.78(-1.28%) |
Jul 31, 2024 | 216.62 | 218.58 | 214.42 | 216.83 | 513,305 | +1.05(+0.49%) |
Jul 30, 2024 | 212.46 | 216.87 | 212.46 | 215.78 | 473,310 | +2.87(+1.35%) |
Jul 29, 2024 | 214.91 | 215.40 | 212.54 | 212.91 | 607,489 | -0.83(-0.39%) |
Jul 26, 2024 | 211.71 | 214.03 | 210.80 | 213.74 | 522,970 | +4.64(+2.22%) |
Jul 25, 2024 | 210.00 | 214.12 | 208.57 | 209.10 | 784,057 | -5.69(-2.65%) |
Jul 24, 2024 | 219.52 | 219.52 | 214.30 | 214.79 | 898,674 | -5.77(-2.62%) |
Jul 23, 2024 | 229.53 | 233.47 | 216.46 | 220.56 | 775,891 | -3.62(-1.61%) |
Jul 22, 2024 | 219.92 | 224.77 | 219.16 | 224.18 | 654,115 | +4.19(+1.90%) |
Jul 19, 2024 | 224.14 | 224.14 | 219.62 | 219.99 | 364,873 | -3.94(-1.76%) |
Jul 18, 2024 | 222.00 | 226.09 | 221.32 | 223.93 | 463,519 | +1.08(+0.48%) |
Jul 17, 2024 | 222.95 | 224.94 | 221.49 | 222.85 | 477,912 | -0.62(-0.28%) |
Jul 16, 2024 | 219.87 | 223.68 | 218.17 | 223.47 | 530,999 | +4.62(+2.11%) |
Jul 15, 2024 | 221.14 | 222.42 | 218.70 | 218.85 | 331,557 | -1.83(-0.83%) |
Jul 12, 2024 | 219.41 | 221.93 | 217.95 | 220.68 | 506,552 | +2.84(+1.30%) |
Jul 11, 2024 | 218.53 | 220.50 | 217.42 | 217.84 | 438,824 | +1.32(+0.61%) |
Jul 10, 2024 | 214.53 | 216.77 | 213.02 | 216.52 | 318,906 | +3.52(+1.65%) |
Jul 09, 2024 | 215.08 | 215.16 | 212.78 | 213.00 | 588,451 | -2.10(-0.98%) |
Jul 08, 2024 | 217.03 | 217.74 | 214.11 | 215.10 | 708,085 | -0.94(-0.44%) |
Jul 05, 2024 | 216.13 | 216.41 | 213.86 | 216.04 | 355,193 | -0.79(-0.36%) |
Jul 03, 2024 | 214.83 | 216.93 | 213.99 | 216.83 | 235,541 | +1.71(+0.79%) |
Jul 02, 2024 | 213.17 | 215.21 | 211.84 | 215.12 | 389,793 | +1.76(+0.82%) |