Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 238.03 | 242.37 | 236.35 | 239.77 | 452,360 | +2.24(+0.94%) |
Sep 26, 2024 | 233.89 | 239.98 | 231.63 | 237.53 | 555,372 | +9.90(+4.35%) |
Sep 25, 2024 | 230.90 | 232.19 | 226.25 | 227.63 | 310,709 | -3.18(-1.38%) |
Sep 24, 2024 | 233.00 | 234.84 | 228.68 | 230.81 | 295,214 | -1.13(-0.49%) |
Sep 23, 2024 | 235.75 | 236.41 | 231.19 | 231.94 | 339,826 | +0.38(+0.16%) |
Sep 20, 2024 | 233.70 | 234.89 | 228.63 | 231.56 | 7,225,144 | -2.72(-1.16%) |
Sep 19, 2024 | 239.01 | 239.41 | 232.36 | 234.28 | 388,737 | +5.24(+2.29%) |
Sep 18, 2024 | 233.54 | 234.40 | 224.72 | 229.04 | 559,384 | -1.85(-0.80%) |
Sep 17, 2024 | 228.91 | 231.79 | 224.17 | 230.89 | 708,633 | +6.72(+3.00%) |
Sep 16, 2024 | 227.18 | 230.49 | 223.31 | 224.17 | 557,935 | -5.87(-2.55%) |
Sep 13, 2024 | 225.21 | 232.17 | 224.59 | 230.04 | 543,281 | +8.25(+3.72%) |
Sep 12, 2024 | 217.00 | 224.63 | 215.49 | 221.79 | 534,709 | +4.93(+2.27%) |
Sep 11, 2024 | 208.00 | 217.02 | 206.60 | 216.86 | 734,981 | +9.70(+4.68%) |
Sep 10, 2024 | 209.50 | 210.78 | 203.66 | 207.16 | 565,529 | -2.76(-1.31%) |
Sep 09, 2024 | 204.00 | 212.35 | 201.00 | 209.92 | 939,761 | -0.82(-0.39%) |
Sep 06, 2024 | 222.42 | 223.43 | 209.29 | 210.74 | 514,036 | -14.05(-6.25%) |
Sep 05, 2024 | 221.76 | 228.00 | 218.00 | 224.79 | 406,846 | -0.38(-0.17%) |
Sep 04, 2024 | 219.29 | 227.00 | 218.44 | 225.17 | 375,499 | +4.33(+1.96%) |
Sep 03, 2024 | 240.00 | 240.14 | 220.59 | 220.84 | 626,582 | -22.81(-9.36%) |
Aug 30, 2024 | 244.67 | 246.74 | 240.07 | 243.65 | 411,492 | +0.78(+0.32%) |
Aug 29, 2024 | 243.98 | 250.71 | 241.78 | 242.87 | 705,694 | -1.50(-0.61%) |
Aug 28, 2024 | 246.11 | 246.91 | 240.35 | 244.37 | 518,477 | -1.97(-0.80%) |
Aug 27, 2024 | 249.24 | 252.34 | 246.26 | 246.34 | 432,532 | -5.72(-2.27%) |
Aug 26, 2024 | 268.80 | 270.00 | 251.09 | 252.06 | 624,740 | -15.29(-5.72%) |
Aug 23, 2024 | 264.61 | 272.24 | 263.01 | 267.35 | 371,491 | +5.51(+2.10%) |
Aug 22, 2024 | 274.40 | 274.40 | 261.17 | 261.84 | 320,243 | -11.66(-4.26%) |
Aug 21, 2024 | 267.48 | 273.60 | 261.87 | 273.50 | 707,885 | +5.50(+2.05%) |
Aug 20, 2024 | 262.00 | 278.38 | 259.05 | 268.00 | 1,771,398 | +36.45(+15.74%) |
Aug 19, 2024 | 230.31 | 233.07 | 226.86 | 231.55 | 673,546 | +0.47(+0.20%) |
Aug 16, 2024 | 229.26 | 231.46 | 226.61 | 231.08 | 271,414 | +0.61(+0.26%) |
Aug 15, 2024 | 224.45 | 236.47 | 221.00 | 230.47 | 477,262 | +12.70(+5.83%) |
Aug 14, 2024 | 220.14 | 220.31 | 214.77 | 217.77 | 318,191 | +0.02(+0.01%) |
Aug 13, 2024 | 211.94 | 218.48 | 210.22 | 217.75 | 272,612 | +10.44(+5.04%) |
Aug 12, 2024 | 209.77 | 211.89 | 207.29 | 207.31 | 267,033 | -1.03(-0.49%) |
Aug 09, 2024 | 206.15 | 210.53 | 206.00 | 208.34 | 301,913 | +2.46(+1.19%) |
Aug 08, 2024 | 198.52 | 206.10 | 195.67 | 205.88 | 354,796 | +12.04(+6.21%) |
Aug 07, 2024 | 200.00 | 202.62 | 192.73 | 193.84 | 364,807 | -3.18(-1.61%) |
Aug 06, 2024 | 197.99 | 202.40 | 193.90 | 197.02 | 384,430 | +0.62(+0.32%) |
Aug 05, 2024 | 187.71 | 198.50 | 183.49 | 196.40 | 415,848 | -6.16(-3.04%) |
Aug 02, 2024 | 203.50 | 204.35 | 196.84 | 202.56 | 517,570 | -12.41(-5.77%) |
Aug 01, 2024 | 220.26 | 224.13 | 211.40 | 214.97 | 364,511 | -5.59(-2.53%) |
Jul 31, 2024 | 222.00 | 225.65 | 218.22 | 220.56 | 418,133 | +8.52(+4.02%) |
Jul 30, 2024 | 220.02 | 220.46 | 210.86 | 212.04 | 426,871 | -7.86(-3.57%) |
Jul 29, 2024 | 222.25 | 226.11 | 219.03 | 219.90 | 320,301 | -1.04(-0.47%) |
Jul 26, 2024 | 222.72 | 225.58 | 219.12 | 220.94 | 295,516 | +4.50(+2.08%) |
Jul 25, 2024 | 226.33 | 226.71 | 214.83 | 216.44 | 646,569 | -8.07(-3.59%) |
Jul 24, 2024 | 238.67 | 239.75 | 224.16 | 224.51 | 448,844 | -17.26(-7.14%) |
Jul 23, 2024 | 242.01 | 247.23 | 241.66 | 241.77 | 239,955 | -3.10(-1.27%) |
Jul 22, 2024 | 240.33 | 245.02 | 237.97 | 244.87 | 280,590 | +8.64(+3.66%) |
Jul 19, 2024 | 238.88 | 240.00 | 233.41 | 236.23 | 343,186 | -1.14(-0.48%) |
Jul 18, 2024 | 254.84 | 255.50 | 234.56 | 237.37 | 509,100 | -15.37(-6.08%) |
Jul 17, 2024 | 259.49 | 264.69 | 250.63 | 252.74 | 536,559 | -12.76(-4.81%) |
Jul 16, 2024 | 259.99 | 266.39 | 259.49 | 265.50 | 403,513 | +9.83(+3.84%) |
Jul 15, 2024 | 254.19 | 259.22 | 252.72 | 255.67 | 295,950 | +4.15(+1.65%) |
Jul 12, 2024 | 245.30 | 258.08 | 242.35 | 251.52 | 380,808 | +6.95(+2.84%) |
Jul 11, 2024 | 247.71 | 251.88 | 244.06 | 244.57 | 312,779 | +1.58(+0.65%) |
Jul 10, 2024 | 241.62 | 244.27 | 240.35 | 242.99 | 231,535 | +3.09(+1.29%) |
Jul 09, 2024 | 242.42 | 245.33 | 239.87 | 239.90 | 222,969 | -1.76(-0.73%) |
Jul 08, 2024 | 241.05 | 244.44 | 240.11 | 241.66 | 231,684 | +2.33(+0.97%) |
Jul 05, 2024 | 240.86 | 242.16 | 238.35 | 239.33 | 311,986 | -1.63(-0.68%) |
Jul 03, 2024 | 242.50 | 243.35 | 239.19 | 240.96 | 220,103 | -0.70(-0.29%) |
Jul 02, 2024 | 242.89 | 245.51 | 238.78 | 241.66 | 399,830 | -1.24(-0.51%) |