Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 242.03 | 246.79 | 239.92 | 244.35 | 181,137 | +6.14(+2.58%) |
Sep 26, 2024 | 234.74 | 240.91 | 231.62 | 238.21 | 204,248 | +6.51(+2.81%) |
Sep 25, 2024 | 236.02 | 239.03 | 231.29 | 231.70 | 427,600 | +1.46(+0.63%) |
Sep 24, 2024 | 229.97 | 231.72 | 226.88 | 230.24 | 420,011 | +2.29(+1.00%) |
Sep 23, 2024 | 226.78 | 229.37 | 224.75 | 227.95 | 200,916 | +3.00(+1.33%) |
Sep 20, 2024 | 225.48 | 225.48 | 222.91 | 224.95 | 612,217 | -2.39(-1.05%) |
Sep 19, 2024 | 226.86 | 227.57 | 221.93 | 227.34 | 231,808 | +7.39(+3.36%) |
Sep 18, 2024 | 221.86 | 228.77 | 218.47 | 219.95 | 287,530 | -2.10(-0.95%) |
Sep 17, 2024 | 223.19 | 226.40 | 221.84 | 222.05 | 180,812 | +2.24(+1.02%) |
Sep 16, 2024 | 223.88 | 224.66 | 219.67 | 219.81 | 141,908 | -1.89(-0.85%) |
Sep 13, 2024 | 217.68 | 223.43 | 216.66 | 221.70 | 272,875 | +8.77(+4.12%) |
Sep 12, 2024 | 215.59 | 216.38 | 212.55 | 212.93 | 245,251 | -1.59(-0.74%) |
Sep 11, 2024 | 214.84 | 216.48 | 211.30 | 214.52 | 342,154 | -2.01(-0.93%) |
Sep 10, 2024 | 221.86 | 223.28 | 208.54 | 216.53 | 294,713 | -6.68(-2.99%) |
Sep 09, 2024 | 222.09 | 224.96 | 220.22 | 223.21 | 224,880 | +1.32(+0.59%) |
Sep 06, 2024 | 229.91 | 232.24 | 221.50 | 221.89 | 200,667 | -8.88(-3.85%) |
Sep 05, 2024 | 235.99 | 235.99 | 229.89 | 230.77 | 145,300 | -2.95(-1.26%) |
Sep 04, 2024 | 236.23 | 237.53 | 233.70 | 233.72 | 374,750 | -4.02(-1.69%) |
Sep 03, 2024 | 242.16 | 245.64 | 237.72 | 237.74 | 385,565 | -7.90(-3.22%) |
Aug 30, 2024 | 242.86 | 248.22 | 240.86 | 245.64 | 611,407 | +3.44(+1.42%) |
Aug 29, 2024 | 243.85 | 243.85 | 239.47 | 242.20 | 152,705 | +0.52(+0.22%) |
Aug 28, 2024 | 238.54 | 241.83 | 237.41 | 241.68 | 270,856 | +1.32(+0.55%) |
Aug 27, 2024 | 243.24 | 243.50 | 239.91 | 240.36 | 109,332 | -3.70(-1.52%) |
Aug 26, 2024 | 245.05 | 245.95 | 243.03 | 244.06 | 163,487 | +2.28(+0.94%) |
Aug 23, 2024 | 232.91 | 242.06 | 232.84 | 241.78 | 147,362 | +10.89(+4.72%) |
Aug 22, 2024 | 235.04 | 235.04 | 229.79 | 230.89 | 101,481 | -4.15(-1.77%) |
Aug 21, 2024 | 230.89 | 235.62 | 229.67 | 235.04 | 139,910 | +8.78(+3.88%) |
Aug 20, 2024 | 229.03 | 230.37 | 224.97 | 226.26 | 100,473 | -3.77(-1.64%) |
Aug 19, 2024 | 230.38 | 231.50 | 228.66 | 230.03 | 85,626 | -0.33(-0.14%) |
Aug 16, 2024 | 231.49 | 235.21 | 229.42 | 230.36 | 96,586 | -1.63(-0.70%) |
Aug 15, 2024 | 232.34 | 236.27 | 230.04 | 231.99 | 153,055 | +8.78(+3.93%) |
Aug 14, 2024 | 228.86 | 228.86 | 223.14 | 223.21 | 122,171 | -6.64(-2.89%) |
Aug 13, 2024 | 227.71 | 230.66 | 225.69 | 229.85 | 105,332 | +3.30(+1.46%) |
Aug 12, 2024 | 230.65 | 231.22 | 226.05 | 226.55 | 122,010 | -7.37(-3.15%) |
Aug 09, 2024 | 235.38 | 235.38 | 231.35 | 233.92 | 91,320 | -0.38(-0.16%) |
Aug 08, 2024 | 230.03 | 234.79 | 230.03 | 234.30 | 85,963 | +7.07(+3.11%) |
Aug 07, 2024 | 236.78 | 238.22 | 227.18 | 227.23 | 117,863 | -5.47(-2.35%) |
Aug 06, 2024 | 230.40 | 235.83 | 226.01 | 232.70 | 138,142 | +2.53(+1.10%) |
Aug 05, 2024 | 220.82 | 235.25 | 220.00 | 230.17 | 285,043 | -5.18(-2.20%) |
Aug 02, 2024 | 239.76 | 242.43 | 228.21 | 235.35 | 324,532 | -28.08(-10.66%) |
Aug 01, 2024 | 271.59 | 273.58 | 259.47 | 263.43 | 229,531 | -5.79(-2.15%) |
Jul 31, 2024 | 256.55 | 277.13 | 255.65 | 269.22 | 432,993 | +12.03(+4.68%) |
Jul 30, 2024 | 256.38 | 258.68 | 254.68 | 257.19 | 131,237 | +1.59(+0.62%) |
Jul 29, 2024 | 254.97 | 257.71 | 253.50 | 255.60 | 94,747 | +1.39(+0.55%) |
Jul 26, 2024 | 252.20 | 255.62 | 249.44 | 254.21 | 170,979 | +4.76(+1.91%) |
Jul 25, 2024 | 245.48 | 253.15 | 245.09 | 249.45 | 146,060 | +4.43(+1.81%) |
Jul 24, 2024 | 247.25 | 254.02 | 244.50 | 245.02 | 220,978 | -2.36(-0.95%) |
Jul 23, 2024 | 251.05 | 251.38 | 245.74 | 247.38 | 159,083 | -4.55(-1.81%) |
Jul 22, 2024 | 246.36 | 252.01 | 243.51 | 251.93 | 148,111 | +6.07(+2.47%) |
Jul 19, 2024 | 250.93 | 251.54 | 244.38 | 245.86 | 163,020 | -5.05(-2.01%) |
Jul 18, 2024 | 254.00 | 258.69 | 250.47 | 250.91 | 171,809 | -4.93(-1.93%) |
Jul 17, 2024 | 256.23 | 258.00 | 254.70 | 255.84 | 187,109 | -3.78(-1.46%) |
Jul 16, 2024 | 254.51 | 259.67 | 252.94 | 259.62 | 236,543 | +10.01(+4.01%) |
Jul 15, 2024 | 247.74 | 255.32 | 245.76 | 249.61 | 219,190 | +1.63(+0.66%) |
Jul 12, 2024 | 245.00 | 250.15 | 244.79 | 247.98 | 174,350 | +4.43(+1.82%) |
Jul 11, 2024 | 234.09 | 244.48 | 234.09 | 243.55 | 205,719 | +16.27(+7.16%) |
Jul 10, 2024 | 224.24 | 228.56 | 224.24 | 227.28 | 160,272 | +4.68(+2.10%) |
Jul 09, 2024 | 225.12 | 226.31 | 222.35 | 222.60 | 204,902 | -4.67(-2.05%) |
Jul 08, 2024 | 227.17 | 230.58 | 226.00 | 227.27 | 159,009 | +2.51(+1.12%) |
Jul 05, 2024 | 224.68 | 225.69 | 222.90 | 224.76 | 166,124 | -0.85(-0.38%) |
Jul 03, 2024 | 229.19 | 229.19 | 225.45 | 225.61 | 118,437 | -1.70(-0.75%) |
Jul 02, 2024 | 229.09 | 230.65 | 227.14 | 227.31 | 179,590 | -0.93(-0.41%) |