Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 227.59 | 228.01 | 224.99 | 225.23 | 931,704 | -1.30(-0.57%) |
Sep 26, 2024 | 229.55 | 229.76 | 225.73 | 226.53 | 780,930 | -3.12(-1.36%) |
Sep 25, 2024 | 231.35 | 231.97 | 228.12 | 229.65 | 681,792 | -0.50(-0.22%) |
Sep 24, 2024 | 231.16 | 232.38 | 230.09 | 230.15 | 626,214 | -3.02(-1.30%) |
Sep 23, 2024 | 232.00 | 233.84 | 231.23 | 233.17 | 677,320 | +3.11(+1.35%) |
Sep 20, 2024 | 229.66 | 230.80 | 228.53 | 230.06 | 1,696,616 | -0.49(-0.21%) |
Sep 19, 2024 | 231.89 | 231.89 | 228.56 | 230.55 | 657,230 | +0.14(+0.06%) |
Sep 18, 2024 | 231.58 | 233.52 | 229.53 | 230.41 | 598,195 | -0.38(-0.16%) |
Sep 17, 2024 | 232.86 | 234.45 | 230.35 | 230.79 | 875,556 | -2.07(-0.89%) |
Sep 16, 2024 | 235.82 | 236.26 | 232.42 | 232.86 | 685,742 | -1.89(-0.81%) |
Sep 13, 2024 | 232.80 | 234.80 | 231.00 | 234.75 | 608,786 | +3.05(+1.32%) |
Sep 12, 2024 | 230.24 | 232.33 | 228.66 | 231.70 | 1,046,912 | +1.75(+0.76%) |
Sep 11, 2024 | 227.46 | 230.31 | 224.85 | 229.95 | 896,331 | +0.59(+0.26%) |
Sep 10, 2024 | 226.12 | 229.61 | 225.24 | 229.36 | 824,561 | +3.87(+1.72%) |
Sep 09, 2024 | 224.60 | 226.06 | 223.04 | 225.49 | 1,746,918 | +1.89(+0.85%) |
Sep 06, 2024 | 222.46 | 223.82 | 220.50 | 223.60 | 1,865,901 | -2.92(-1.29%) |
Sep 05, 2024 | 229.10 | 230.02 | 225.62 | 226.52 | 590,499 | -0.64(-0.28%) |
Sep 04, 2024 | 227.49 | 230.04 | 225.56 | 227.16 | 674,584 | +0.02(+0.01%) |
Sep 03, 2024 | 224.68 | 228.34 | 224.23 | 227.14 | 906,568 | +1.41(+0.62%) |
Aug 30, 2024 | 223.94 | 226.18 | 222.74 | 225.73 | 875,739 | +2.58(+1.16%) |
Aug 29, 2024 | 222.61 | 223.95 | 222.00 | 223.15 | 522,141 | +0.08(+0.04%) |
Aug 28, 2024 | 221.94 | 224.23 | 221.72 | 223.07 | 610,829 | +1.66(+0.75%) |
Aug 27, 2024 | 218.59 | 221.56 | 217.44 | 221.41 | 526,640 | +1.49(+0.68%) |
Aug 26, 2024 | 222.97 | 222.97 | 219.27 | 219.92 | 455,970 | -1.81(-0.82%) |
Aug 23, 2024 | 218.92 | 221.92 | 217.84 | 221.73 | 420,309 | +3.71(+1.70%) |
Aug 22, 2024 | 217.11 | 218.14 | 216.14 | 218.02 | 424,605 | +0.98(+0.45%) |
Aug 21, 2024 | 216.21 | 217.30 | 215.18 | 217.04 | 457,248 | +0.46(+0.21%) |
Aug 20, 2024 | 216.42 | 216.86 | 215.34 | 216.58 | 360,012 | +0.54(+0.25%) |
Aug 19, 2024 | 215.94 | 217.13 | 215.37 | 216.04 | 411,819 | +0.83(+0.39%) |
Aug 16, 2024 | 214.22 | 215.75 | 213.20 | 215.21 | 1,603,172 | +0.53(+0.25%) |
Aug 15, 2024 | 213.50 | 215.82 | 212.21 | 214.68 | 737,376 | +1.16(+0.54%) |
Aug 14, 2024 | 211.79 | 214.50 | 211.50 | 213.52 | 575,333 | +1.77(+0.84%) |
Aug 13, 2024 | 211.14 | 212.84 | 210.42 | 211.75 | 597,696 | +2.39(+1.14%) |
Aug 12, 2024 | 210.02 | 210.05 | 207.96 | 209.36 | 601,755 | -1.10(-0.52%) |
Aug 09, 2024 | 208.39 | 210.99 | 207.40 | 210.46 | 394,026 | +2.07(+0.99%) |
Aug 08, 2024 | 207.41 | 210.34 | 206.11 | 208.39 | 599,148 | +0.49(+0.24%) |
Aug 07, 2024 | 209.62 | 211.86 | 207.26 | 207.90 | 846,978 | -1.26(-0.60%) |
Aug 06, 2024 | 203.80 | 209.96 | 203.61 | 209.16 | 776,697 | +5.09(+2.49%) |
Aug 05, 2024 | 208.92 | 211.09 | 203.65 | 204.07 | 1,191,598 | -5.95(-2.83%) |
Aug 02, 2024 | 214.26 | 218.79 | 208.25 | 210.02 | 1,052,229 | -3.01(-1.41%) |
Aug 01, 2024 | 209.35 | 213.89 | 208.67 | 213.03 | 997,794 | +8.11(+3.96%) |
Jul 31, 2024 | 205.75 | 208.13 | 204.53 | 204.92 | 878,375 | -1.22(-0.59%) |
Jul 30, 2024 | 208.90 | 209.19 | 204.00 | 206.14 | 805,542 | -2.18(-1.05%) |
Jul 29, 2024 | 206.38 | 209.14 | 205.27 | 208.32 | 438,508 | +1.84(+0.89%) |
Jul 26, 2024 | 203.11 | 207.76 | 202.11 | 206.48 | 375,638 | +3.65(+1.80%) |
Jul 25, 2024 | 206.47 | 208.74 | 201.72 | 202.83 | 494,699 | -3.23(-1.57%) |
Jul 24, 2024 | 208.50 | 209.27 | 205.32 | 206.06 | 411,368 | -2.13(-1.02%) |
Jul 23, 2024 | 209.07 | 209.51 | 207.70 | 208.19 | 386,570 | -1.08(-0.52%) |
Jul 22, 2024 | 207.33 | 210.00 | 206.62 | 209.27 | 436,368 | +1.90(+0.92%) |
Jul 19, 2024 | 210.01 | 210.01 | 206.65 | 207.37 | 449,390 | -1.28(-0.61%) |
Jul 18, 2024 | 206.94 | 211.20 | 206.44 | 208.65 | 434,081 | +0.64(+0.31%) |
Jul 17, 2024 | 205.50 | 209.00 | 204.95 | 208.01 | 463,471 | +2.50(+1.22%) |
Jul 16, 2024 | 203.72 | 206.01 | 202.68 | 205.51 | 461,059 | +2.30(+1.13%) |
Jul 15, 2024 | 203.08 | 205.33 | 201.46 | 203.21 | 546,223 | +1.30(+0.64%) |
Jul 12, 2024 | 203.79 | 203.79 | 200.85 | 201.91 | 717,889 | -0.95(-0.47%) |
Jul 11, 2024 | 206.45 | 207.87 | 202.31 | 202.86 | 646,576 | -0.86(-0.42%) |
Jul 10, 2024 | 205.00 | 205.03 | 202.35 | 203.72 | 817,414 | -0.10(-0.05%) |
Jul 09, 2024 | 203.18 | 205.40 | 202.00 | 203.82 | 645,493 | +0.70(+0.34%) |
Jul 08, 2024 | 203.48 | 203.98 | 202.09 | 203.12 | 802,494 | -0.15(-0.07%) |
Jul 05, 2024 | 201.11 | 203.31 | 200.21 | 203.27 | 540,595 | +2.32(+1.15%) |
Jul 03, 2024 | 204.65 | 204.91 | 200.94 | 200.95 | 400,174 | -3.25(-1.59%) |
Jul 02, 2024 | 204.72 | 205.26 | 203.40 | 204.20 | 787,458 | -0.12(-0.06%) |