Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 243.35 | 246.00 | 238.74 | 239.00 | 1,131,070 | -3.56(-1.47%) |
Sep 26, 2024 | 245.83 | 246.55 | 240.69 | 242.56 | 979,924 | +1.81(+0.75%) |
Sep 25, 2024 | 246.38 | 246.38 | 240.24 | 240.75 | 925,413 | -6.40(-2.59%) |
Sep 24, 2024 | 249.20 | 249.31 | 245.06 | 247.15 | 744,730 | +0.97(+0.39%) |
Sep 23, 2024 | 245.00 | 247.36 | 243.10 | 246.18 | 915,556 | +1.24(+0.51%) |
Sep 20, 2024 | 243.19 | 245.72 | 240.46 | 244.94 | 1,567,015 | +1.96(+0.81%) |
Sep 19, 2024 | 240.82 | 243.48 | 236.97 | 242.98 | 1,127,996 | +4.95(+2.08%) |
Sep 18, 2024 | 233.63 | 242.03 | 231.48 | 238.03 | 1,887,385 | -12.85(-5.12%) |
Sep 17, 2024 | 252.37 | 254.26 | 249.97 | 250.88 | 1,035,949 | -0.89(-0.35%) |
Sep 16, 2024 | 249.76 | 252.91 | 248.76 | 251.77 | 1,096,409 | +2.84(+1.14%) |
Sep 13, 2024 | 249.84 | 252.65 | 248.42 | 248.93 | 1,343,187 | -1.78(-0.71%) |
Sep 12, 2024 | 252.49 | 252.56 | 249.06 | 250.71 | 790,359 | -2.21(-0.87%) |
Sep 11, 2024 | 251.30 | 253.06 | 245.23 | 252.92 | 649,877 | +0.06(+0.02%) |
Sep 10, 2024 | 247.64 | 253.23 | 246.94 | 252.86 | 801,397 | +3.30(+1.32%) |
Sep 09, 2024 | 246.42 | 255.18 | 245.00 | 249.56 | 1,352,772 | +4.69(+1.92%) |
Sep 06, 2024 | 245.49 | 247.38 | 240.95 | 244.87 | 579,030 | +0.09(+0.04%) |
Sep 05, 2024 | 244.96 | 246.05 | 242.20 | 244.78 | 769,509 | +0.03(+0.01%) |
Sep 04, 2024 | 239.90 | 246.54 | 236.48 | 244.75 | 980,070 | -0.15(-0.06%) |
Sep 03, 2024 | 244.47 | 247.73 | 243.77 | 244.90 | 997,823 | -0.12(-0.05%) |
Aug 30, 2024 | 244.25 | 246.22 | 242.48 | 245.02 | 1,084,176 | +1.86(+0.76%) |
Aug 29, 2024 | 244.76 | 244.76 | 240.95 | 243.16 | 591,181 | +0.47(+0.19%) |
Aug 28, 2024 | 240.54 | 246.80 | 239.37 | 242.69 | 1,226,631 | +0.44(+0.18%) |
Aug 27, 2024 | 226.14 | 242.60 | 226.14 | 242.25 | 1,895,301 | +16.39(+7.26%) |
Aug 26, 2024 | 224.75 | 228.29 | 224.75 | 225.86 | 454,108 | -0.78(-0.34%) |
Aug 23, 2024 | 224.35 | 226.74 | 222.95 | 226.64 | 643,776 | +3.23(+1.45%) |
Aug 22, 2024 | 225.60 | 225.60 | 221.98 | 223.41 | 599,532 | -0.89(-0.40%) |
Aug 21, 2024 | 224.08 | 226.66 | 222.68 | 224.30 | 792,968 | +1.15(+0.52%) |
Aug 20, 2024 | 231.00 | 231.29 | 222.36 | 223.15 | 907,984 | -8.15(-3.52%) |
Aug 19, 2024 | 227.48 | 231.50 | 226.53 | 231.30 | 786,683 | +3.55(+1.56%) |
Aug 16, 2024 | 226.77 | 227.92 | 224.78 | 227.75 | 627,192 | +0.53(+0.23%) |
Aug 15, 2024 | 223.43 | 228.02 | 221.66 | 227.22 | 897,022 | +5.54(+2.50%) |
Aug 14, 2024 | 221.72 | 222.56 | 219.47 | 221.68 | 972,494 | +1.94(+0.88%) |
Aug 13, 2024 | 216.04 | 223.14 | 216.04 | 219.75 | 1,081,929 | +5.61(+2.62%) |
Aug 12, 2024 | 216.08 | 217.63 | 214.05 | 214.14 | 548,878 | -1.94(-0.90%) |
Aug 09, 2024 | 215.31 | 216.57 | 212.46 | 216.07 | 544,263 | +2.39(+1.12%) |
Aug 08, 2024 | 211.65 | 214.37 | 209.16 | 213.68 | 949,099 | +3.24(+1.54%) |
Aug 07, 2024 | 219.35 | 219.35 | 208.58 | 210.44 | 1,294,504 | -7.87(-3.61%) |
Aug 06, 2024 | 215.76 | 221.24 | 214.83 | 218.31 | 1,082,331 | +3.14(+1.46%) |
Aug 05, 2024 | 212.66 | 219.68 | 208.50 | 215.17 | 1,551,213 | -7.94(-3.56%) |
Aug 02, 2024 | 209.50 | 225.14 | 204.14 | 223.11 | 2,667,133 | +9.06(+4.23%) |
Aug 01, 2024 | 212.24 | 216.26 | 210.50 | 214.05 | 1,515,696 | +1.31(+0.61%) |
Jul 31, 2024 | 208.50 | 215.34 | 205.91 | 212.74 | 991,260 | +5.20(+2.50%) |
Jul 30, 2024 | 207.41 | 209.98 | 205.78 | 207.54 | 764,636 | -0.50(-0.24%) |
Jul 29, 2024 | 199.64 | 208.08 | 198.13 | 208.04 | 1,071,993 | +11.47(+5.84%) |
Jul 26, 2024 | 206.55 | 206.55 | 195.96 | 196.57 | 1,901,374 | -11.27(-5.42%) |
Jul 25, 2024 | 204.36 | 212.27 | 203.37 | 207.84 | 2,029,073 | +2.13(+1.04%) |
Jul 24, 2024 | 207.85 | 210.26 | 205.63 | 205.71 | 654,972 | -3.32(-1.59%) |
Jul 23, 2024 | 207.25 | 209.30 | 205.42 | 209.03 | 392,609 | +2.24(+1.09%) |
Jul 22, 2024 | 203.88 | 207.08 | 202.99 | 206.79 | 666,096 | +4.12(+2.03%) |
Jul 19, 2024 | 206.45 | 207.12 | 202.28 | 202.66 | 716,731 | -0.73(-0.36%) |
Jul 18, 2024 | 206.09 | 208.50 | 202.94 | 203.39 | 607,508 | -2.06(-1.01%) |
Jul 17, 2024 | 204.51 | 208.33 | 203.54 | 205.46 | 711,084 | -0.85(-0.41%) |
Jul 16, 2024 | 205.20 | 207.22 | 204.01 | 206.31 | 740,401 | +1.49(+0.73%) |
Jul 15, 2024 | 203.85 | 206.70 | 202.69 | 204.82 | 1,390,645 | +0.48(+0.23%) |
Jul 12, 2024 | 200.50 | 206.35 | 200.02 | 204.34 | 755,411 | +5.04(+2.53%) |
Jul 11, 2024 | 194.66 | 199.86 | 194.53 | 199.30 | 696,425 | +7.43(+3.87%) |
Jul 10, 2024 | 191.28 | 192.47 | 188.70 | 191.87 | 511,345 | +2.00(+1.05%) |
Jul 09, 2024 | 193.02 | 194.10 | 188.11 | 189.88 | 958,878 | -2.58(-1.34%) |
Jul 08, 2024 | 193.89 | 194.40 | 191.44 | 192.46 | 807,129 | -1.82(-0.93%) |
Jul 05, 2024 | 190.05 | 194.53 | 188.87 | 194.28 | 672,516 | +5.33(+2.82%) |
Jul 03, 2024 | 189.14 | 189.54 | 187.61 | 188.95 | 384,742 | +0.05(+0.03%) |
Jul 02, 2024 | 187.05 | 189.49 | 186.31 | 188.90 | 810,453 | +2.40(+1.29%) |