Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 247.61 | 248.00 | 243.07 | 243.28 | 225,294 | -2.48(-1.01%) |
Sep 25, 2024 | 248.85 | 248.85 | 244.70 | 245.76 | 138,787 | -2.60(-1.05%) |
Sep 24, 2024 | 249.47 | 250.00 | 246.65 | 248.36 | 132,152 | -0.83(-0.33%) |
Sep 23, 2024 | 248.36 | 251.65 | 248.30 | 249.19 | 180,421 | +2.31(+0.94%) |
Sep 20, 2024 | 246.29 | 247.15 | 243.87 | 246.88 | 303,509 | -0.54(-0.22%) |
Sep 19, 2024 | 244.06 | 247.74 | 242.61 | 247.42 | 164,871 | +7.59(+3.16%) |
Sep 18, 2024 | 242.05 | 244.03 | 238.60 | 239.83 | 160,381 | -1.99(-0.82%) |
Sep 17, 2024 | 244.99 | 245.20 | 241.14 | 241.82 | 134,813 | -2.48(-1.02%) |
Sep 16, 2024 | 244.09 | 247.52 | 243.98 | 244.30 | 156,767 | +0.33(+0.14%) |
Sep 13, 2024 | 241.96 | 246.62 | 241.67 | 243.97 | 120,705 | +3.49(+1.45%) |
Sep 12, 2024 | 239.32 | 240.68 | 236.32 | 240.48 | 209,809 | +0.66(+0.28%) |
Sep 11, 2024 | 237.56 | 240.18 | 232.76 | 239.82 | 188,271 | +0.67(+0.28%) |
Sep 10, 2024 | 235.87 | 241.14 | 234.97 | 239.15 | 342,524 | +4.32(+1.84%) |
Sep 09, 2024 | 235.49 | 237.42 | 232.91 | 234.83 | 226,037 | +3.07(+1.32%) |
Sep 06, 2024 | 236.34 | 238.26 | 231.22 | 231.76 | 257,679 | -4.58(-1.94%) |
Sep 05, 2024 | 236.76 | 237.26 | 232.23 | 236.34 | 181,723 | -0.70(-0.30%) |
Sep 04, 2024 | 236.35 | 238.53 | 235.36 | 237.04 | 184,448 | +0.53(+0.22%) |
Sep 03, 2024 | 244.21 | 244.99 | 235.09 | 236.51 | 321,368 | -9.39(-3.82%) |
Aug 30, 2024 | 242.72 | 245.96 | 241.34 | 245.90 | 170,972 | +3.84(+1.59%) |
Aug 29, 2024 | 242.22 | 244.79 | 240.43 | 242.06 | 346,908 | +0.50(+0.21%) |
Aug 28, 2024 | 244.49 | 244.50 | 241.55 | 241.56 | 220,525 | -2.81(-1.15%) |
Aug 27, 2024 | 243.08 | 246.05 | 242.02 | 244.37 | 157,423 | +0.34(+0.14%) |
Aug 26, 2024 | 246.16 | 246.97 | 243.62 | 244.03 | 136,807 | -0.88(-0.36%) |
Aug 23, 2024 | 245.68 | 247.24 | 243.59 | 244.91 | 164,110 | +0.92(+0.38%) |
Aug 22, 2024 | 244.05 | 245.52 | 241.46 | 243.99 | 184,899 | +1.09(+0.45%) |
Aug 21, 2024 | 240.01 | 243.35 | 238.70 | 242.90 | 144,394 | +3.95(+1.65%) |
Aug 20, 2024 | 241.65 | 242.39 | 237.91 | 238.95 | 135,682 | -2.56(-1.06%) |
Aug 19, 2024 | 236.73 | 242.10 | 235.82 | 241.51 | 238,160 | +4.86(+2.05%) |
Aug 16, 2024 | 237.83 | 238.33 | 235.14 | 236.65 | 142,896 | -1.18(-0.50%) |
Aug 15, 2024 | 240.00 | 241.26 | 236.75 | 237.83 | 265,060 | +1.44(+0.61%) |
Aug 14, 2024 | 235.66 | 237.42 | 233.20 | 236.39 | 202,655 | +2.04(+0.87%) |
Aug 13, 2024 | 233.18 | 235.22 | 230.46 | 234.35 | 184,688 | +3.42(+1.48%) |
Aug 12, 2024 | 233.28 | 234.49 | 230.38 | 230.93 | 293,216 | -2.01(-0.86%) |
Aug 09, 2024 | 235.14 | 235.14 | 231.83 | 232.94 | 277,524 | -1.51(-0.64%) |
Aug 08, 2024 | 230.03 | 235.62 | 229.17 | 234.45 | 242,818 | +6.36(+2.79%) |
Aug 07, 2024 | 233.15 | 233.15 | 227.63 | 228.09 | 265,565 | -1.91(-0.83%) |
Aug 06, 2024 | 227.96 | 233.98 | 227.03 | 230.00 | 273,504 | +2.85(+1.25%) |
Aug 05, 2024 | 222.28 | 231.11 | 220.00 | 227.15 | 316,097 | -7.85(-3.34%) |
Aug 02, 2024 | 236.08 | 237.31 | 232.87 | 235.00 | 456,023 | -7.39(-3.05%) |
Aug 01, 2024 | 241.28 | 246.28 | 236.72 | 242.39 | 529,934 | +3.66(+1.53%) |
Jul 31, 2024 | 228.50 | 240.45 | 223.34 | 238.73 | 564,056 | +14.31(+6.38%) |
Jul 30, 2024 | 223.61 | 226.54 | 223.15 | 224.42 | 371,163 | +1.55(+0.70%) |
Jul 29, 2024 | 223.95 | 225.25 | 221.78 | 222.87 | 364,234 | -0.76(-0.34%) |
Jul 26, 2024 | 224.34 | 225.69 | 223.22 | 223.63 | 304,030 | +1.26(+0.57%) |
Jul 25, 2024 | 227.32 | 229.06 | 222.13 | 222.37 | 322,857 | -4.95(-2.18%) |
Jul 24, 2024 | 231.76 | 233.61 | 227.01 | 227.32 | 217,671 | -6.05(-2.59%) |
Jul 23, 2024 | 233.74 | 236.32 | 231.67 | 233.37 | 206,168 | -0.22(-0.09%) |
Jul 22, 2024 | 228.39 | 233.81 | 226.15 | 233.59 | 315,714 | +5.86(+2.57%) |
Jul 19, 2024 | 227.46 | 228.81 | 226.13 | 227.73 | 345,439 | +0.45(+0.20%) |
Jul 18, 2024 | 229.34 | 232.03 | 226.37 | 227.28 | 178,463 | -2.18(-0.95%) |
Jul 17, 2024 | 233.69 | 237.35 | 229.38 | 229.46 | 234,151 | -6.70(-2.84%) |
Jul 16, 2024 | 229.72 | 236.78 | 229.72 | 236.16 | 312,177 | +7.63(+3.34%) |
Jul 15, 2024 | 227.86 | 231.48 | 226.94 | 228.53 | 250,554 | +1.47(+0.65%) |
Jul 12, 2024 | 227.44 | 229.99 | 225.64 | 227.06 | 295,309 | +0.62(+0.27%) |
Jul 11, 2024 | 226.61 | 227.10 | 223.33 | 226.44 | 224,419 | +2.91(+1.30%) |
Jul 10, 2024 | 221.05 | 224.45 | 220.24 | 223.53 | 195,900 | +3.29(+1.49%) |
Jul 09, 2024 | 223.15 | 224.59 | 219.75 | 220.24 | 341,274 | -2.95(-1.32%) |
Jul 08, 2024 | 223.12 | 224.96 | 222.52 | 223.19 | 331,686 | +0.61(+0.27%) |
Jul 05, 2024 | 223.25 | 225.22 | 219.66 | 222.58 | 192,852 | -1.73(-0.77%) |
Jul 03, 2024 | 219.55 | 224.95 | 218.96 | 224.31 | 172,021 | +4.76(+2.17%) |
Jul 02, 2024 | 220.57 | 222.22 | 217.36 | 219.55 | 510,253 | -1.08(-0.49%) |