Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 223.68 | 225.33 | 223.29 | 223.94 | 2,267,151 | +0.14(+0.06%) |
Sep 26, 2024 | 222.79 | 225.33 | 222.08 | 223.80 | 1,986,235 | -0.08(-0.04%) |
Sep 25, 2024 | 224.40 | 225.13 | 222.28 | 223.88 | 2,630,856 | +0.64(+0.29%) |
Sep 24, 2024 | 224.08 | 224.32 | 222.19 | 223.24 | 1,270,447 | -1.33(-0.59%) |
Sep 23, 2024 | 223.98 | 224.82 | 222.51 | 224.57 | 1,999,935 | +1.02(+0.46%) |
Sep 20, 2024 | 223.04 | 223.81 | 221.81 | 223.55 | 3,813,173 | -1.06(-0.47%) |
Sep 19, 2024 | 225.98 | 226.25 | 223.54 | 224.61 | 2,470,943 | -1.58(-0.70%) |
Sep 18, 2024 | 229.04 | 229.49 | 224.93 | 226.19 | 1,236,463 | -1.88(-0.82%) |
Sep 17, 2024 | 230.61 | 231.23 | 227.46 | 228.07 | 1,342,383 | -3.10(-1.34%) |
Sep 16, 2024 | 231.33 | 232.25 | 230.70 | 231.17 | 1,107,134 | +1.49(+0.65%) |
Sep 13, 2024 | 229.63 | 230.37 | 227.80 | 229.68 | 1,665,796 | -0.35(-0.15%) |
Sep 12, 2024 | 228.65 | 230.93 | 227.60 | 230.03 | 1,321,669 | +0.95(+0.41%) |
Sep 11, 2024 | 231.10 | 231.34 | 224.61 | 229.08 | 1,320,122 | -2.76(-1.19%) |
Sep 10, 2024 | 231.02 | 232.22 | 229.73 | 231.84 | 1,374,512 | +1.26(+0.55%) |
Sep 09, 2024 | 228.97 | 231.59 | 228.30 | 230.58 | 2,442,128 | +2.73(+1.20%) |
Sep 06, 2024 | 228.63 | 229.95 | 227.44 | 227.85 | 1,657,607 | -0.61(-0.27%) |
Sep 05, 2024 | 232.00 | 232.32 | 227.50 | 228.46 | 1,765,177 | -2.96(-1.28%) |
Sep 04, 2024 | 229.40 | 231.91 | 229.15 | 231.42 | 1,495,393 | +2.39(+1.04%) |
Sep 03, 2024 | 227.46 | 230.13 | 227.34 | 229.03 | 1,774,386 | +1.52(+0.67%) |
Aug 30, 2024 | 226.85 | 227.70 | 224.63 | 227.51 | 1,741,147 | +0.45(+0.20%) |
Aug 29, 2024 | 225.93 | 227.79 | 224.29 | 227.06 | 797,771 | +1.13(+0.50%) |
Aug 28, 2024 | 227.36 | 228.47 | 225.19 | 225.93 | 1,442,430 | -0.39(-0.17%) |
Aug 27, 2024 | 224.92 | 226.72 | 224.31 | 226.32 | 935,109 | +1.96(+0.87%) |
Aug 26, 2024 | 223.35 | 225.43 | 222.12 | 224.36 | 686,068 | +1.04(+0.47%) |
Aug 23, 2024 | 226.06 | 226.50 | 221.54 | 223.32 | 1,051,958 | -2.15(-0.95%) |
Aug 22, 2024 | 224.58 | 225.60 | 224.28 | 225.47 | 1,106,886 | +1.16(+0.52%) |
Aug 21, 2024 | 224.52 | 224.64 | 223.03 | 224.31 | 799,375 | +0.18(+0.08%) |
Aug 20, 2024 | 223.99 | 224.59 | 223.13 | 224.13 | 983,808 | +0.95(+0.43%) |
Aug 19, 2024 | 221.91 | 223.37 | 221.57 | 223.18 | 978,172 | +1.27(+0.57%) |
Aug 16, 2024 | 221.32 | 222.12 | 220.66 | 221.91 | 1,498,937 | +0.66(+0.30%) |
Aug 15, 2024 | 221.37 | 222.43 | 219.54 | 221.25 | 1,591,987 | +0.20(+0.09%) |
Aug 14, 2024 | 217.25 | 221.25 | 217.25 | 221.05 | 1,573,960 | +3.54(+1.63%) |
Aug 13, 2024 | 218.28 | 218.48 | 216.39 | 217.51 | 1,977,113 | +0.16(+0.07%) |
Aug 12, 2024 | 220.58 | 220.58 | 216.56 | 217.35 | 2,901,253 | -2.71(-1.23%) |
Aug 09, 2024 | 219.46 | 220.66 | 218.36 | 220.06 | 929,417 | +0.67(+0.31%) |
Aug 08, 2024 | 217.55 | 219.73 | 216.32 | 219.39 | 1,418,763 | +1.30(+0.60%) |
Aug 07, 2024 | 217.59 | 222.04 | 217.09 | 218.09 | 1,536,617 | +0.88(+0.41%) |
Aug 06, 2024 | 216.60 | 220.56 | 216.11 | 217.21 | 1,411,781 | +0.92(+0.43%) |
Aug 05, 2024 | 226.54 | 227.29 | 215.11 | 216.29 | 2,767,413 | -7.66(-3.42%) |
Aug 02, 2024 | 225.77 | 227.63 | 221.08 | 223.95 | 1,863,959 | -0.66(-0.29%) |
Aug 01, 2024 | 223.59 | 224.61 | 222.02 | 224.61 | 1,849,592 | +2.04(+0.92%) |
Jul 31, 2024 | 222.09 | 223.64 | 221.24 | 222.57 | 1,424,291 | +0.15(+0.07%) |
Jul 30, 2024 | 220.12 | 223.20 | 219.54 | 222.42 | 1,256,062 | +2.78(+1.27%) |
Jul 29, 2024 | 217.97 | 219.98 | 217.07 | 219.64 | 1,403,128 | +1.67(+0.77%) |
Jul 26, 2024 | 216.47 | 219.81 | 216.36 | 217.97 | 1,616,181 | +1.91(+0.88%) |
Jul 25, 2024 | 217.40 | 219.82 | 215.98 | 216.06 | 1,792,663 | -0.60(-0.28%) |
Jul 24, 2024 | 218.76 | 219.72 | 216.37 | 216.66 | 1,766,992 | -1.55(-0.71%) |
Jul 23, 2024 | 219.00 | 220.75 | 218.17 | 218.22 | 1,395,657 | +0.01(+0.00%) |
Jul 22, 2024 | 217.81 | 219.34 | 217.28 | 218.21 | 1,859,812 | +2.27(+1.05%) |
Jul 19, 2024 | 218.67 | 220.12 | 215.47 | 215.94 | 2,495,487 | -0.67(-0.31%) |
Jul 18, 2024 | 217.06 | 218.68 | 213.85 | 216.60 | 2,132,544 | -3.23(-1.47%) |
Jul 17, 2024 | 218.47 | 220.88 | 217.38 | 219.83 | 1,787,234 | +1.74(+0.80%) |
Jul 16, 2024 | 218.21 | 219.29 | 217.42 | 218.09 | 2,007,237 | +0.44(+0.20%) |
Jul 15, 2024 | 218.20 | 218.68 | 217.22 | 217.65 | 1,561,902 | +0.12(+0.05%) |
Jul 12, 2024 | 217.66 | 218.89 | 217.18 | 217.53 | 1,369,204 | +1.01(+0.46%) |
Jul 11, 2024 | 214.34 | 216.57 | 214.06 | 216.53 | 1,579,209 | +2.46(+1.15%) |
Jul 10, 2024 | 211.22 | 214.20 | 211.17 | 214.06 | 1,792,933 | +3.06(+1.45%) |
Jul 09, 2024 | 213.50 | 213.90 | 210.61 | 211.01 | 1,737,483 | -2.45(-1.15%) |
Jul 08, 2024 | 213.66 | 214.70 | 212.73 | 213.46 | 1,299,252 | +0.34(+0.16%) |
Jul 05, 2024 | 212.65 | 213.16 | 211.14 | 213.12 | 1,226,540 | +1.02(+0.48%) |
Jul 03, 2024 | 211.07 | 212.48 | 210.04 | 212.10 | 787,516 | +0.91(+0.43%) |
Jul 02, 2024 | 208.76 | 211.33 | 208.76 | 211.20 | 1,729,483 | +1.73(+0.83%) |