Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 238.37 | 243.81 | 237.84 | 241.51 | 1,284,525 | +4.24(+1.79%) |
Sep 26, 2024 | 235.14 | 237.82 | 233.59 | 237.27 | 1,041,981 | +2.07(+0.88%) |
Sep 25, 2024 | 236.54 | 237.00 | 232.87 | 235.20 | 1,777,623 | -1.75(-0.74%) |
Sep 24, 2024 | 235.74 | 238.69 | 233.22 | 236.95 | 1,370,881 | +2.22(+0.95%) |
Sep 23, 2024 | 233.95 | 235.22 | 232.21 | 234.73 | 1,495,753 | +1.23(+0.53%) |
Sep 20, 2024 | 233.31 | 234.19 | 231.53 | 233.50 | 2,231,966 | -1.13(-0.48%) |
Sep 19, 2024 | 234.30 | 235.66 | 232.55 | 234.63 | 2,218,089 | +3.04(+1.31%) |
Sep 18, 2024 | 231.58 | 235.03 | 229.64 | 231.59 | 1,119,586 | +0.32(+0.14%) |
Sep 17, 2024 | 233.50 | 234.72 | 229.60 | 231.27 | 965,626 | -2.77(-1.18%) |
Sep 16, 2024 | 235.78 | 236.99 | 232.85 | 234.04 | 950,943 | -0.14(-0.06%) |
Sep 13, 2024 | 235.66 | 237.50 | 233.79 | 234.18 | 772,554 | -1.32(-0.56%) |
Sep 12, 2024 | 233.42 | 235.56 | 231.48 | 235.50 | 1,020,393 | +1.81(+0.77%) |
Sep 11, 2024 | 234.15 | 234.15 | 229.31 | 233.69 | 1,402,110 | -2.00(-0.85%) |
Sep 10, 2024 | 236.94 | 237.88 | 233.88 | 235.69 | 1,235,055 | -1.53(-0.64%) |
Sep 09, 2024 | 232.68 | 238.97 | 232.38 | 237.22 | 1,429,258 | +4.55(+1.96%) |
Sep 06, 2024 | 233.53 | 235.74 | 231.00 | 232.67 | 1,487,106 | -0.58(-0.25%) |
Sep 05, 2024 | 236.33 | 237.84 | 232.92 | 233.25 | 2,413,649 | -3.09(-1.31%) |
Sep 04, 2024 | 241.98 | 242.47 | 235.83 | 236.34 | 2,258,172 | -5.84(-2.41%) |
Sep 03, 2024 | 242.00 | 244.98 | 241.70 | 242.18 | 2,125,200 | -0.23(-0.09%) |
Aug 30, 2024 | 241.34 | 242.61 | 240.29 | 242.41 | 893,412 | +1.44(+0.60%) |
Aug 29, 2024 | 239.79 | 241.46 | 239.28 | 240.97 | 707,390 | +2.07(+0.87%) |
Aug 28, 2024 | 238.22 | 239.67 | 237.11 | 238.90 | 980,706 | +0.93(+0.39%) |
Aug 27, 2024 | 236.78 | 238.39 | 236.25 | 237.97 | 923,934 | +1.70(+0.72%) |
Aug 26, 2024 | 237.00 | 239.47 | 235.62 | 236.27 | 778,169 | -0.11(-0.05%) |
Aug 23, 2024 | 236.04 | 236.49 | 234.28 | 236.38 | 822,087 | +1.08(+0.46%) |
Aug 22, 2024 | 235.79 | 235.85 | 234.17 | 235.30 | 1,031,387 | +0.45(+0.19%) |
Aug 21, 2024 | 235.49 | 235.69 | 234.03 | 234.85 | 1,310,030 | +0.11(+0.05%) |
Aug 20, 2024 | 235.69 | 236.24 | 233.97 | 234.74 | 791,383 | -1.16(-0.49%) |
Aug 19, 2024 | 236.33 | 237.25 | 235.43 | 235.90 | 1,025,226 | -0.43(-0.18%) |
Aug 16, 2024 | 234.76 | 237.13 | 234.50 | 236.33 | 917,472 | +2.31(+0.99%) |
Aug 15, 2024 | 234.00 | 234.56 | 232.03 | 234.02 | 2,135,694 | -0.06(-0.03%) |
Aug 14, 2024 | 235.71 | 236.72 | 233.62 | 234.08 | 1,075,180 | -2.20(-0.93%) |
Aug 13, 2024 | 233.89 | 236.82 | 233.50 | 236.28 | 1,255,871 | +2.15(+0.92%) |
Aug 12, 2024 | 235.08 | 236.17 | 233.81 | 234.13 | 1,330,618 | -1.77(-0.75%) |
Aug 09, 2024 | 234.51 | 236.47 | 233.04 | 235.90 | 801,158 | +1.51(+0.64%) |
Aug 08, 2024 | 232.56 | 236.08 | 231.76 | 234.39 | 1,127,474 | +1.77(+0.76%) |
Aug 07, 2024 | 235.76 | 238.77 | 232.21 | 232.62 | 1,104,433 | -2.89(-1.23%) |
Aug 06, 2024 | 235.00 | 238.92 | 233.59 | 235.51 | 1,277,595 | -0.27(-0.11%) |
Aug 05, 2024 | 241.17 | 243.78 | 234.89 | 235.78 | 1,474,247 | -6.09(-2.52%) |
Aug 02, 2024 | 237.00 | 242.55 | 236.21 | 241.87 | 1,804,967 | +5.86(+2.48%) |
Aug 01, 2024 | 227.55 | 237.73 | 226.00 | 236.01 | 3,770,465 | -5.05(-2.09%) |
Jul 31, 2024 | 240.05 | 242.82 | 237.24 | 241.06 | 3,515,199 | -0.68(-0.28%) |
Jul 30, 2024 | 236.99 | 242.25 | 236.99 | 241.74 | 1,755,530 | +3.90(+1.64%) |
Jul 29, 2024 | 236.95 | 238.87 | 233.87 | 237.84 | 1,032,670 | +0.54(+0.23%) |
Jul 26, 2024 | 234.78 | 239.22 | 232.38 | 237.30 | 1,384,408 | +4.52(+1.94%) |
Jul 25, 2024 | 237.34 | 241.60 | 231.82 | 232.78 | 2,070,433 | -4.56(-1.92%) |
Jul 24, 2024 | 235.45 | 238.17 | 234.46 | 237.34 | 1,226,815 | +3.01(+1.28%) |
Jul 23, 2024 | 232.00 | 234.45 | 230.37 | 234.33 | 1,353,855 | +3.24(+1.40%) |
Jul 22, 2024 | 231.27 | 232.22 | 229.04 | 231.09 | 866,738 | +0.35(+0.15%) |
Jul 19, 2024 | 235.05 | 235.05 | 229.45 | 230.74 | 1,075,023 | -1.00(-0.43%) |
Jul 18, 2024 | 231.50 | 235.55 | 231.49 | 231.74 | 1,063,334 | -2.31(-0.99%) |
Jul 17, 2024 | 230.55 | 235.30 | 229.76 | 234.05 | 1,228,449 | +3.35(+1.45%) |
Jul 16, 2024 | 226.71 | 230.97 | 225.40 | 230.70 | 1,147,612 | +4.62(+2.04%) |
Jul 15, 2024 | 229.00 | 230.77 | 225.81 | 226.08 | 1,260,836 | -3.03(-1.32%) |
Jul 12, 2024 | 225.50 | 230.34 | 224.63 | 229.11 | 2,220,555 | +4.17(+1.85%) |
Jul 11, 2024 | 224.58 | 227.46 | 224.17 | 224.94 | 1,849,432 | +1.07(+0.48%) |
Jul 10, 2024 | 221.41 | 226.62 | 218.75 | 223.87 | 2,109,936 | +2.40(+1.08%) |
Jul 09, 2024 | 225.24 | 225.74 | 220.65 | 221.47 | 1,603,052 | -4.07(-1.80%) |
Jul 08, 2024 | 227.76 | 228.59 | 225.19 | 225.54 | 826,413 | -2.22(-0.97%) |
Jul 05, 2024 | 228.68 | 228.68 | 225.97 | 227.76 | 617,155 | -1.08(-0.47%) |
Jul 03, 2024 | 228.00 | 229.32 | 227.50 | 228.84 | 509,817 | -0.40(-0.17%) |
Jul 02, 2024 | 229.06 | 231.14 | 227.69 | 229.24 | 662,985 | -0.03(-0.01%) |
|