Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 246.00 | 249.91 | 245.32 | 246.83 | 321,510 | +1.88(+0.77%) |
Sep 26, 2024 | 246.68 | 247.79 | 243.46 | 244.95 | 418,680 | -0.07(-0.03%) |
Sep 25, 2024 | 246.59 | 248.16 | 241.09 | 245.02 | 481,397 | -0.88(-0.36%) |
Sep 24, 2024 | 245.13 | 246.59 | 244.25 | 245.90 | 252,007 | +1.03(+0.42%) |
Sep 23, 2024 | 243.44 | 244.90 | 241.96 | 244.87 | 157,541 | +2.37(+0.98%) |
Sep 20, 2024 | 244.42 | 244.42 | 241.05 | 242.50 | 629,565 | -3.18(-1.29%) |
Sep 19, 2024 | 243.66 | 246.64 | 242.74 | 245.68 | 299,580 | +4.15(+1.72%) |
Sep 18, 2024 | 240.31 | 244.66 | 239.78 | 241.53 | 260,654 | +0.09(+0.04%) |
Sep 17, 2024 | 246.10 | 247.41 | 240.56 | 241.44 | 318,028 | -4.61(-1.87%) |
Sep 16, 2024 | 247.60 | 248.68 | 245.36 | 246.05 | 289,688 | +0.00(+0.00%) |
Sep 13, 2024 | 242.68 | 246.85 | 242.03 | 246.05 | 290,593 | +3.32(+1.37%) |
Sep 12, 2024 | 244.09 | 244.62 | 241.02 | 242.73 | 208,039 | -1.80(-0.74%) |
Sep 11, 2024 | 245.52 | 245.52 | 240.09 | 244.53 | 232,800 | -2.27(-0.92%) |
Sep 10, 2024 | 245.33 | 247.50 | 244.21 | 246.80 | 275,932 | +1.76(+0.72%) |
Sep 09, 2024 | 244.98 | 248.14 | 244.53 | 245.04 | 327,882 | +0.51(+0.21%) |
Sep 06, 2024 | 243.82 | 247.99 | 241.79 | 244.53 | 331,071 | +1.38(+0.57%) |
Sep 05, 2024 | 244.90 | 244.90 | 241.25 | 243.15 | 221,670 | -1.81(-0.74%) |
Sep 04, 2024 | 244.45 | 247.99 | 244.16 | 244.96 | 225,962 | +0.12(+0.05%) |
Sep 03, 2024 | 244.09 | 248.00 | 243.47 | 244.84 | 274,028 | -0.33(-0.13%) |
Aug 30, 2024 | 244.72 | 245.60 | 241.90 | 245.17 | 435,640 | +1.63(+0.67%) |
Aug 29, 2024 | 243.74 | 245.09 | 240.61 | 243.54 | 196,072 | +1.62(+0.67%) |
Aug 28, 2024 | 242.59 | 244.27 | 239.80 | 241.92 | 219,429 | +0.11(+0.05%) |
Aug 27, 2024 | 242.10 | 242.68 | 239.47 | 241.81 | 279,525 | +0.05(+0.02%) |
Aug 26, 2024 | 243.04 | 245.28 | 241.34 | 241.76 | 268,702 | -0.65(-0.27%) |
Aug 23, 2024 | 239.88 | 243.34 | 238.53 | 242.41 | 181,994 | +3.34(+1.40%) |
Aug 22, 2024 | 239.66 | 241.72 | 238.44 | 239.07 | 253,744 | +0.80(+0.34%) |
Aug 21, 2024 | 238.71 | 238.88 | 236.05 | 238.27 | 200,815 | +1.23(+0.52%) |
Aug 20, 2024 | 237.56 | 238.94 | 235.94 | 237.04 | 160,093 | -0.96(-0.40%) |
Aug 19, 2024 | 238.77 | 238.93 | 237.18 | 238.00 | 464,182 | -1.25(-0.52%) |
Aug 16, 2024 | 238.27 | 239.76 | 236.30 | 239.25 | 291,839 | +1.55(+0.65%) |
Aug 15, 2024 | 234.75 | 239.31 | 234.75 | 237.70 | 391,374 | +5.39(+2.32%) |
Aug 14, 2024 | 231.38 | 232.92 | 228.94 | 232.31 | 353,175 | +0.58(+0.25%) |
Aug 13, 2024 | 227.83 | 232.03 | 227.83 | 231.73 | 328,038 | +3.75(+1.65%) |
Aug 12, 2024 | 229.09 | 232.28 | 227.68 | 227.98 | 303,450 | -1.28(-0.56%) |
Aug 09, 2024 | 230.92 | 232.90 | 227.20 | 229.25 | 666,701 | -0.41(-0.18%) |
Aug 08, 2024 | 224.98 | 231.24 | 224.81 | 229.66 | 1,378,807 | +4.68(+2.08%) |
Aug 07, 2024 | 230.66 | 232.55 | 224.98 | 224.98 | 797,574 | -5.51(-2.39%) |
Aug 06, 2024 | 233.80 | 236.04 | 229.66 | 230.49 | 896,632 | -2.50(-1.07%) |
Aug 05, 2024 | 232.55 | 237.56 | 229.67 | 232.99 | 577,080 | -3.79(-1.60%) |
Aug 02, 2024 | 237.02 | 241.98 | 233.21 | 236.78 | 746,576 | +1.18(+0.50%) |
Aug 01, 2024 | 226.39 | 243.52 | 226.39 | 235.60 | 772,702 | +15.01(+6.80%) |
Jul 31, 2024 | 221.67 | 223.17 | 219.14 | 220.60 | 727,904 | -1.79(-0.80%) |
Jul 30, 2024 | 222.54 | 223.85 | 221.24 | 222.38 | 362,899 | +0.08(+0.04%) |
Jul 29, 2024 | 220.19 | 223.43 | 218.10 | 222.31 | 279,061 | +2.33(+1.06%) |
Jul 26, 2024 | 221.81 | 222.98 | 216.98 | 219.98 | 501,315 | -2.19(-0.98%) |
Jul 25, 2024 | 223.29 | 228.03 | 221.91 | 222.16 | 267,167 | -2.08(-0.93%) |
Jul 24, 2024 | 223.78 | 225.90 | 219.68 | 224.24 | 168,274 | +1.20(+0.54%) |
Jul 23, 2024 | 222.94 | 224.53 | 221.14 | 223.04 | 157,238 | +0.78(+0.35%) |
Jul 22, 2024 | 222.26 | 223.69 | 219.97 | 222.26 | 375,155 | +0.80(+0.36%) |
Jul 19, 2024 | 221.93 | 224.62 | 216.85 | 221.47 | 292,843 | +1.52(+0.69%) |
Jul 18, 2024 | 227.95 | 227.95 | 218.68 | 219.95 | 535,929 | -10.01(-4.36%) |
Jul 17, 2024 | 229.54 | 236.13 | 228.62 | 229.96 | 591,035 | +1.02(+0.44%) |
Jul 16, 2024 | 220.37 | 229.16 | 219.23 | 228.94 | 356,544 | +9.43(+4.29%) |
Jul 15, 2024 | 219.41 | 221.06 | 217.25 | 219.52 | 245,608 | -0.63(-0.29%) |
Jul 12, 2024 | 225.02 | 226.15 | 219.71 | 220.15 | 493,764 | -4.00(-1.79%) |
Jul 11, 2024 | 221.66 | 226.73 | 220.96 | 224.15 | 376,861 | +3.89(+1.77%) |
Jul 10, 2024 | 217.87 | 220.36 | 215.49 | 220.26 | 364,875 | +2.51(+1.15%) |
Jul 09, 2024 | 212.24 | 217.76 | 210.34 | 217.75 | 453,903 | +6.33(+2.99%) |
Jul 08, 2024 | 213.48 | 213.48 | 210.56 | 211.42 | 283,638 | -2.33(-1.09%) |
Jul 05, 2024 | 211.61 | 213.98 | 209.63 | 213.75 | 257,580 | +2.62(+1.24%) |
Jul 03, 2024 | 212.20 | 212.42 | 210.32 | 211.13 | 228,560 | +0.19(+0.09%) |
Jul 02, 2024 | 211.07 | 214.05 | 210.58 | 210.94 | 462,448 | -0.19(-0.09%) |