Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 291.88 | 297.99 | 291.88 | 296.86 | 1,697 | +4.47(+1.53%) |
Sep 26, 2024 | 275.13 | 298.19 | 275.13 | 292.39 | 6,373 | +45.29(+18.33%) |
Sep 25, 2024 | 250.00 | 250.00 | 246.18 | 247.10 | 1,908 | -14.81(-5.65%) |
Sep 24, 2024 | 245.00 | 262.50 | 245.00 | 261.91 | 2,256 | +23.22(+9.73%) |
Sep 23, 2024 | 238.66 | 239.85 | 237.00 | 238.69 | 2,681 | +1.16(+0.49%) |
Sep 20, 2024 | 236.04 | 238.65 | 236.04 | 237.53 | 797 | +4.62(+1.98%) |
Sep 19, 2024 | 228.01 | 233.58 | 228.01 | 232.91 | 1,160 | +10.17(+4.57%) |
Sep 18, 2024 | 224.66 | 224.67 | 222.74 | 222.74 | 889 | -2.07(-0.92%) |
Sep 17, 2024 | 226.01 | 226.62 | 224.29 | 224.81 | 986 | +2.27(+1.02%) |
Sep 16, 2024 | 222.99 | 222.99 | 222.16 | 222.54 | 1,051 | -0.28(-0.13%) |
Sep 13, 2024 | 224.65 | 224.65 | 222.43 | 222.82 | 5,608 | +1.54(+0.70%) |
Sep 12, 2024 | 220.11 | 224.65 | 219.73 | 221.28 | 989 | -5.86(-2.58%) |
Sep 11, 2024 | 225.79 | 227.14 | 224.64 | 227.14 | 2,300 | -4.36(-1.88%) |
Sep 10, 2024 | 234.78 | 234.78 | 230.53 | 231.50 | 761 | -9.47(-3.93%) |
Sep 09, 2024 | 240.20 | 241.51 | 239.44 | 240.97 | 1,435 | +2.27(+0.95%) |
Sep 06, 2024 | 240.08 | 240.81 | 237.95 | 238.70 | 1,064 | -3.36(-1.39%) |
Sep 05, 2024 | 244.02 | 244.02 | 241.09 | 242.06 | 1,467 | +0.97(+0.40%) |
Sep 04, 2024 | 242.43 | 242.87 | 240.85 | 241.09 | 1,118 | -4.96(-2.02%) |
Sep 03, 2024 | 242.25 | 246.06 | 238.44 | 246.05 | 1,011 | +1.24(+0.51%) |
Aug 30, 2024 | 244.56 | 245.85 | 242.43 | 244.81 | 3,987 | +0.25(+0.10%) |
Aug 29, 2024 | 239.00 | 244.57 | 239.00 | 244.56 | 1,425 | +6.78(+2.85%) |
Aug 28, 2024 | 241.64 | 243.25 | 237.12 | 237.78 | 5,553 | -5.62(-2.31%) |
Aug 27, 2024 | 248.03 | 248.03 | 238.10 | 243.40 | 1,033 | +16.06(+7.06%) |
Aug 26, 2024 | 230.29 | 230.29 | 225.85 | 227.34 | 2,901 | +4.27(+1.91%) |
Aug 23, 2024 | 225.51 | 229.95 | 222.89 | 223.07 | 3,360 | +4.04(+1.84%) |
Aug 22, 2024 | 225.12 | 225.12 | 218.37 | 219.03 | 1,523 | +0.88(+0.40%) |
Aug 21, 2024 | 224.81 | 224.81 | 217.00 | 218.15 | 1,478 | +4.91(+2.30%) |
Aug 20, 2024 | 214.68 | 221.17 | 212.84 | 213.24 | 2,079 | -7.24(-3.28%) |
Aug 19, 2024 | 222.09 | 226.00 | 218.17 | 220.48 | 1,225 | +0.22(+0.10%) |
Aug 16, 2024 | 219.59 | 220.69 | 219.47 | 220.26 | 490 | +5.78(+2.69%) |
Aug 15, 2024 | 203.20 | 214.48 | 203.20 | 214.48 | 2,910 | -0.75(-0.35%) |
Aug 14, 2024 | 217.52 | 217.52 | 213.95 | 215.23 | 1,572 | -5.20(-2.36%) |
Aug 13, 2024 | 219.99 | 222.21 | 218.88 | 220.43 | 6,949 | +0.44(+0.20%) |
Aug 12, 2024 | 224.26 | 224.26 | 217.04 | 219.99 | 955 | -5.01(-2.23%) |
Aug 09, 2024 | 224.83 | 225.00 | 222.58 | 225.00 | 1,644 | +0.81(+0.36%) |
Aug 08, 2024 | 222.69 | 224.47 | 222.47 | 224.19 | 1,406 | +5.16(+2.36%) |
Aug 07, 2024 | 220.67 | 222.14 | 218.50 | 219.03 | 2,002 | -0.31(-0.14%) |
Aug 06, 2024 | 218.35 | 220.10 | 218.22 | 219.34 | 6,643 | -0.09(-0.04%) |
Aug 05, 2024 | 218.02 | 221.63 | 214.50 | 219.44 | 1,372 | +1.95(+0.90%) |
Aug 02, 2024 | 218.03 | 218.55 | 215.39 | 217.49 | 4,633 | +4.06(+1.90%) |
Aug 01, 2024 | 216.57 | 217.87 | 213.33 | 213.43 | 1,020 | -8.94(-4.02%) |
Jul 31, 2024 | 224.00 | 226.50 | 221.85 | 222.37 | 1,545 | +4.53(+2.08%) |
Jul 30, 2024 | 219.62 | 219.62 | 216.21 | 217.84 | 2,586 | -4.55(-2.05%) |
Jul 29, 2024 | 223.34 | 225.00 | 222.19 | 222.39 | 1,769 | -2.67(-1.19%) |
Jul 26, 2024 | 223.44 | 225.45 | 222.98 | 225.06 | 2,113 | +1.70(+0.76%) |
Jul 25, 2024 | 223.77 | 224.96 | 222.93 | 223.36 | 6,469 | +1.59(+0.72%) |
Jul 24, 2024 | 225.09 | 225.40 | 221.65 | 221.77 | 12,598 | -3.91(-1.73%) |
Jul 23, 2024 | 225.65 | 226.10 | 224.62 | 225.68 | 957 | -9.55(-4.06%) |
Jul 22, 2024 | 240.46 | 240.46 | 227.97 | 235.23 | 4,733 | +3.07(+1.32%) |
Jul 19, 2024 | 233.95 | 233.95 | 232.16 | 232.16 | 2,498 | -2.84(-1.21%) |
Jul 18, 2024 | 238.22 | 238.34 | 234.38 | 235.00 | 1,699 | -2.31(-0.97%) |
Jul 17, 2024 | 237.84 | 239.76 | 236.46 | 237.31 | 218 | -1.22(-0.51%) |
Jul 16, 2024 | 236.12 | 238.53 | 235.10 | 238.53 | 817 | +3.54(+1.51%) |
Jul 15, 2024 | 239.27 | 239.27 | 234.43 | 234.99 | 383 | -7.36(-3.04%) |
Jul 12, 2024 | 244.45 | 244.85 | 242.35 | 242.35 | 1,463 | +10.76(+4.65%) |
Jul 11, 2024 | 232.68 | 233.29 | 231.55 | 231.59 | 386 | +8.56(+3.84%) |
Jul 10, 2024 | 221.83 | 228.92 | 221.60 | 223.03 | 1,199 | -0.85(-0.38%) |
Jul 09, 2024 | 224.38 | 224.99 | 222.02 | 223.88 | 1,233 | -3.00(-1.32%) |
Jul 08, 2024 | 229.35 | 229.35 | 225.41 | 226.88 | 3,471 | +1.06(+0.47%) |
Jul 05, 2024 | 230.82 | 230.82 | 223.30 | 225.82 | 352 | -9.96(-4.22%) |
Jul 03, 2024 | 235.40 | 236.88 | 235.40 | 235.78 | 130 | +1.09(+0.46%) |
Jul 02, 2024 | 234.05 | 235.30 | 233.54 | 234.69 | 1,069 | -4.52(-1.89%) |