Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 235.43 | 238.80 | 234.53 | 238.45 | 130,095 | +3.11(+1.32%) |
Sep 25, 2024 | 236.00 | 236.51 | 233.65 | 235.34 | 74,872 | -0.19(-0.08%) |
Sep 24, 2024 | 234.17 | 236.15 | 233.39 | 235.53 | 124,217 | +1.38(+0.59%) |
Sep 23, 2024 | 233.55 | 235.23 | 232.97 | 234.15 | 67,248 | -0.56(-0.24%) |
Sep 20, 2024 | 234.15 | 235.89 | 232.25 | 234.71 | 489,726 | +0.56(+0.24%) |
Sep 19, 2024 | 232.58 | 234.83 | 230.97 | 234.15 | 144,619 | +3.51(+1.52%) |
Sep 18, 2024 | 231.72 | 232.50 | 229.05 | 230.64 | 183,336 | -1.07(-0.46%) |
Sep 17, 2024 | 234.49 | 234.58 | 230.50 | 231.71 | 155,009 | -1.54(-0.66%) |
Sep 16, 2024 | 232.79 | 234.40 | 230.77 | 233.25 | 215,941 | +0.73(+0.31%) |
Sep 13, 2024 | 232.91 | 233.38 | 231.19 | 232.52 | 142,299 | -0.35(-0.15%) |
Sep 12, 2024 | 232.86 | 234.12 | 231.48 | 232.87 | 230,629 | +0.35(+0.15%) |
Sep 11, 2024 | 229.07 | 232.93 | 227.01 | 232.52 | 173,368 | +2.10(+0.91%) |
Sep 10, 2024 | 227.63 | 230.60 | 225.80 | 230.42 | 257,053 | +3.96(+1.75%) |
Sep 09, 2024 | 224.05 | 227.40 | 224.05 | 226.46 | 144,011 | +3.60(+1.62%) |
Sep 06, 2024 | 228.97 | 231.38 | 222.67 | 222.86 | 175,338 | -5.76(-2.52%) |
Sep 05, 2024 | 228.45 | 230.32 | 225.80 | 228.62 | 205,014 | -0.01(-0.00%) |
Sep 04, 2024 | 224.55 | 229.54 | 223.91 | 228.63 | 206,173 | +2.66(+1.18%) |
Sep 03, 2024 | 228.00 | 228.00 | 224.38 | 225.97 | 234,491 | +1.31(+0.58%) |
Aug 30, 2024 | 224.66 | 0 | +1.05(+0.47%) | |||
Aug 29, 2024 | 224.63 | 224.99 | 222.72 | 223.61 | 92,559 | +0.12(+0.05%) |
Aug 28, 2024 | 224.57 | 225.50 | 222.84 | 223.49 | 103,654 | -1.01(-0.45%) |
Aug 27, 2024 | 226.04 | 227.32 | 224.02 | 224.50 | 122,895 | -1.85(-0.82%) |
Aug 26, 2024 | 226.20 | 226.61 | 224.78 | 226.35 | 77,492 | -0.23(-0.10%) |
Aug 23, 2024 | 227.26 | 227.26 | 224.47 | 226.58 | 103,810 | +0.18(+0.08%) |
Aug 22, 2024 | 226.95 | 228.99 | 225.57 | 226.40 | 135,982 | -0.55(-0.24%) |
Aug 21, 2024 | 224.50 | 227.21 | 224.40 | 226.95 | 147,695 | +2.95(+1.32%) |
Aug 20, 2024 | 223.16 | 224.50 | 221.28 | 224.00 | 131,854 | +1.16(+0.52%) |
Aug 19, 2024 | 223.01 | 224.99 | 219.51 | 222.84 | 268,718 | +0.76(+0.34%) |
Aug 16, 2024 | 222.57 | 224.00 | 221.96 | 222.08 | 109,549 | -1.42(-0.64%) |
Aug 15, 2024 | 222.62 | 224.60 | 220.75 | 223.50 | 145,294 | +3.99(+1.82%) |
Aug 14, 2024 | 217.68 | 219.54 | 216.37 | 219.51 | 167,616 | +2.90(+1.34%) |
Aug 13, 2024 | 209.00 | 216.68 | 209.00 | 216.61 | 345,327 | +4.22(+1.99%) |
Aug 12, 2024 | 214.51 | 214.51 | 210.86 | 212.39 | 208,825 | +0.40(+0.19%) |
Aug 09, 2024 | 214.94 | 214.99 | 210.33 | 211.99 | 171,619 | -2.95(-1.37%) |
Aug 08, 2024 | 213.98 | 216.28 | 212.87 | 214.94 | 216,192 | +3.19(+1.51%) |
Aug 07, 2024 | 216.15 | 216.15 | 208.35 | 211.75 | 291,317 | -2.49(-1.16%) |
Aug 06, 2024 | 214.51 | 218.40 | 212.24 | 214.24 | 208,755 | -5.38(-2.45%) |
Aug 02, 2024 | 219.62 | 0 | -4.71(-2.10%) | |||
Aug 01, 2024 | 227.98 | 229.45 | 223.70 | 224.33 | 234,985 | -5.01(-2.18%) |
Jul 31, 2024 | 228.38 | 230.00 | 221.76 | 229.34 | 184,303 | +2.83(+1.25%) |
Jul 30, 2024 | 227.92 | 229.31 | 226.40 | 226.51 | 146,924 | -1.13(-0.50%) |
Jul 29, 2024 | 228.53 | 230.00 | 227.30 | 227.64 | 94,464 | -1.11(-0.49%) |
Jul 26, 2024 | 225.04 | 229.65 | 223.22 | 228.75 | 144,248 | +5.16(+2.31%) |
Jul 25, 2024 | 224.94 | 225.19 | 222.97 | 223.59 | 158,488 | -2.15(-0.95%) |
Jul 24, 2024 | 224.20 | 227.06 | 223.33 | 225.74 | 141,814 | +1.51(+0.67%) |
Jul 23, 2024 | 223.35 | 224.39 | 222.23 | 224.23 | 98,064 | +0.88(+0.39%) |
Jul 22, 2024 | 221.66 | 223.77 | 221.12 | 223.35 | 109,442 | +3.62(+1.65%) |
Jul 19, 2024 | 219.87 | 221.13 | 218.79 | 219.73 | 80,218 | -0.61(-0.28%) |
Jul 18, 2024 | 222.13 | 222.84 | 219.36 | 220.34 | 101,272 | -1.78(-0.80%) |
Jul 17, 2024 | 222.42 | 222.78 | 221.26 | 222.12 | 71,379 | -2.12(-0.95%) |
Jul 16, 2024 | 222.19 | 224.40 | 221.61 | 224.24 | 112,867 | +2.55(+1.15%) |
Jul 15, 2024 | 220.52 | 223.99 | 220.52 | 221.69 | 91,137 | +0.92(+0.42%) |
Jul 12, 2024 | 218.45 | 222.27 | 218.29 | 220.77 | 157,520 | +2.73(+1.25%) |
Jul 11, 2024 | 218.67 | 219.99 | 216.82 | 218.04 | 96,351 | +0.23(+0.11%) |
Jul 10, 2024 | 215.71 | 218.51 | 215.12 | 217.81 | 232,793 | +2.78(+1.29%) |
Jul 09, 2024 | 216.61 | 218.89 | 214.87 | 215.03 | 76,867 | -1.87(-0.86%) |
Jul 08, 2024 | 215.79 | 217.85 | 215.79 | 216.90 | 153,497 | +1.72(+0.80%) |
Jul 05, 2024 | 218.84 | 219.74 | 215.07 | 215.18 | 177,661 | -3.81(-1.74%) |
Jul 04, 2024 | 216.09 | 219.75 | 216.09 | 218.99 | 40,106 | -0.90(-0.41%) |
Jul 03, 2024 | 213.97 | 220.39 | 213.97 | 219.89 | 165,874 | +6.31(+2.95%) |