Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 221.67 | 225.49 | 219.88 | 222.10 | 450,267 | +1.86(+0.84%) |
Sep 26, 2024 | 218.50 | 222.18 | 218.50 | 220.24 | 761,658 | +1.63(+0.75%) |
Sep 25, 2024 | 221.29 | 221.29 | 217.68 | 218.61 | 454,060 | -1.99(-0.90%) |
Sep 24, 2024 | 224.22 | 224.22 | 219.73 | 220.60 | 446,391 | -4.12(-1.83%) |
Sep 23, 2024 | 224.20 | 225.21 | 222.55 | 224.72 | 513,362 | +2.50(+1.13%) |
Sep 20, 2024 | 223.38 | 224.18 | 220.31 | 222.22 | 894,372 | -2.37(-1.06%) |
Sep 19, 2024 | 228.59 | 229.06 | 223.84 | 224.59 | 584,266 | -2.63(-1.16%) |
Sep 18, 2024 | 226.63 | 230.22 | 226.59 | 227.22 | 511,684 | +0.21(+0.09%) |
Sep 17, 2024 | 226.39 | 229.13 | 225.98 | 227.01 | 595,630 | +1.25(+0.55%) |
Sep 16, 2024 | 222.38 | 226.50 | 222.31 | 225.76 | 574,987 | +4.63(+2.09%) |
Sep 13, 2024 | 220.45 | 223.29 | 220.38 | 221.13 | 395,515 | +1.07(+0.49%) |
Sep 12, 2024 | 217.78 | 220.83 | 214.91 | 220.06 | 656,676 | +1.77(+0.81%) |
Sep 11, 2024 | 218.73 | 219.06 | 213.91 | 218.29 | 582,682 | -2.04(-0.93%) |
Sep 10, 2024 | 227.25 | 228.31 | 214.86 | 220.33 | 778,854 | -6.58(-2.90%) |
Sep 09, 2024 | 224.35 | 228.04 | 224.33 | 226.91 | 674,936 | +3.00(+1.34%) |
Sep 06, 2024 | 227.36 | 229.70 | 223.81 | 223.91 | 489,072 | -3.43(-1.51%) |
Sep 05, 2024 | 228.08 | 228.54 | 224.33 | 227.34 | 430,449 | -0.74(-0.32%) |
Sep 04, 2024 | 230.36 | 232.19 | 227.86 | 228.08 | 358,065 | -1.63(-0.71%) |
Sep 03, 2024 | 229.22 | 231.01 | 228.24 | 229.71 | 333,038 | -0.18(-0.08%) |
Aug 30, 2024 | 229.88 | 231.45 | 227.91 | 229.89 | 488,578 | +0.20(+0.09%) |
Aug 29, 2024 | 230.70 | 231.26 | 229.44 | 229.69 | 406,781 | -0.29(-0.13%) |
Aug 28, 2024 | 229.49 | 231.08 | 227.74 | 229.98 | 260,726 | +0.49(+0.21%) |
Aug 27, 2024 | 229.75 | 230.63 | 226.41 | 229.49 | 343,427 | +0.02(+0.01%) |
Aug 26, 2024 | 230.17 | 232.51 | 229.10 | 229.47 | 389,917 | -0.70(-0.30%) |
Aug 23, 2024 | 231.10 | 231.18 | 228.98 | 230.17 | 320,298 | +0.71(+0.31%) |
Aug 22, 2024 | 228.44 | 229.84 | 227.26 | 229.46 | 305,683 | +1.35(+0.59%) |
Aug 21, 2024 | 225.53 | 228.93 | 225.12 | 228.12 | 302,892 | +3.14(+1.40%) |
Aug 20, 2024 | 225.21 | 227.27 | 223.94 | 224.98 | 334,456 | -0.48(-0.21%) |
Aug 19, 2024 | 226.34 | 228.41 | 224.36 | 225.45 | 309,764 | -1.34(-0.59%) |
Aug 16, 2024 | 224.30 | 227.80 | 224.30 | 226.79 | 439,657 | +2.93(+1.31%) |
Aug 15, 2024 | 221.57 | 224.40 | 219.53 | 223.86 | 609,866 | +3.22(+1.46%) |
Aug 14, 2024 | 223.23 | 223.23 | 219.73 | 220.64 | 575,804 | -3.21(-1.43%) |
Aug 13, 2024 | 222.74 | 224.12 | 220.41 | 223.85 | 432,698 | +1.21(+0.54%) |
Aug 12, 2024 | 225.65 | 226.14 | 222.07 | 222.64 | 394,671 | -3.11(-1.38%) |
Aug 09, 2024 | 223.60 | 226.40 | 221.48 | 225.75 | 516,906 | +1.71(+0.77%) |
Aug 08, 2024 | 218.44 | 226.05 | 217.28 | 224.04 | 534,301 | +5.36(+2.45%) |
Aug 07, 2024 | 224.30 | 224.30 | 218.66 | 218.68 | 1,153,504 | -6.49(-2.88%) |
Aug 06, 2024 | 228.67 | 231.50 | 224.69 | 225.16 | 668,256 | -2.69(-1.18%) |
Aug 05, 2024 | 231.28 | 232.11 | 226.95 | 227.86 | 938,069 | -7.41(-3.15%) |
Aug 02, 2024 | 231.97 | 237.72 | 231.95 | 235.26 | 1,198,987 | +2.60(+1.12%) |
Aug 01, 2024 | 219.31 | 233.49 | 218.52 | 232.66 | 1,700,019 | +17.89(+8.33%) |
Jul 31, 2024 | 212.17 | 216.65 | 208.89 | 214.77 | 851,512 | +2.37(+1.12%) |
Jul 30, 2024 | 210.28 | 214.07 | 209.45 | 212.40 | 679,332 | +2.30(+1.10%) |
Jul 29, 2024 | 211.31 | 212.68 | 209.99 | 210.09 | 563,305 | -0.15(-0.07%) |
Jul 26, 2024 | 210.41 | 212.91 | 209.29 | 210.24 | 396,876 | +1.18(+0.56%) |
Jul 25, 2024 | 209.61 | 214.75 | 208.70 | 209.06 | 472,016 | +0.23(+0.11%) |
Jul 24, 2024 | 207.79 | 211.06 | 207.35 | 208.84 | 510,719 | +2.39(+1.16%) |
Jul 23, 2024 | 214.01 | 214.01 | 205.34 | 206.44 | 727,754 | -7.23(-3.38%) |
Jul 22, 2024 | 211.33 | 215.85 | 210.79 | 213.67 | 595,934 | +2.96(+1.41%) |
Jul 19, 2024 | 215.65 | 215.65 | 209.61 | 210.71 | 587,774 | -3.27(-1.53%) |
Jul 18, 2024 | 213.45 | 217.55 | 212.51 | 213.98 | 476,950 | -1.13(-0.52%) |
Jul 17, 2024 | 215.71 | 219.04 | 215.07 | 215.11 | 527,411 | -0.72(-0.33%) |
Jul 16, 2024 | 207.62 | 216.04 | 207.62 | 215.82 | 592,624 | +8.98(+4.34%) |
Jul 15, 2024 | 205.52 | 210.21 | 205.52 | 206.84 | 405,042 | +1.32(+0.64%) |
Jul 12, 2024 | 206.62 | 209.64 | 205.31 | 205.53 | 491,772 | -0.08(-0.04%) |
Jul 11, 2024 | 201.31 | 205.86 | 200.27 | 205.61 | 711,548 | +5.86(+2.93%) |
Jul 10, 2024 | 199.06 | 200.13 | 198.34 | 199.75 | 384,520 | +1.02(+0.51%) |
Jul 09, 2024 | 201.07 | 202.32 | 198.73 | 198.73 | 584,551 | -3.60(-1.78%) |
Jul 08, 2024 | 203.36 | 204.20 | 201.43 | 202.33 | 472,965 | -1.62(-0.79%) |
Jul 05, 2024 | 203.99 | 205.70 | 201.62 | 203.94 | 309,140 | +0.72(+0.35%) |
Jul 03, 2024 | 202.66 | 203.91 | 200.12 | 203.22 | 409,332 | +1.13(+0.56%) |
Jul 02, 2024 | 202.50 | 203.28 | 201.31 | 202.10 | 422,148 | -0.40(-0.20%) |