Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 239.00 | 251.63 | 237.02 | 245.58 | 39,931 | +8.24(+3.47%) |
Sep 26, 2024 | 239.81 | 239.81 | 237.00 | 237.34 | 10,364 | -1.36(-0.57%) |
Sep 25, 2024 | 239.86 | 239.89 | 238.70 | 238.70 | 5,063 | -2.43(-1.01%) |
Sep 24, 2024 | 241.31 | 244.06 | 240.05 | 241.13 | 13,369 | -0.84(-0.35%) |
Sep 23, 2024 | 245.66 | 245.93 | 241.00 | 241.97 | 13,581 | -2.04(-0.84%) |
Sep 20, 2024 | 244.45 | 244.75 | 241.78 | 244.01 | 25,390 | -2.39(-0.97%) |
Sep 19, 2024 | 248.68 | 248.68 | 244.95 | 246.40 | 12,918 | +1.53(+0.62%) |
Sep 18, 2024 | 243.14 | 249.03 | 242.80 | 244.87 | 17,336 | +1.44(+0.59%) |
Sep 17, 2024 | 242.92 | 245.53 | 242.92 | 243.43 | 7,778 | -0.74(-0.30%) |
Sep 16, 2024 | 246.10 | 247.37 | 241.55 | 244.17 | 8,106 | -0.38(-0.16%) |
Sep 13, 2024 | 240.38 | 245.00 | 240.38 | 244.55 | 10,288 | +6.65(+2.80%) |
Sep 12, 2024 | 232.00 | 241.49 | 228.05 | 237.90 | 19,108 | +10.53(+4.63%) |
Sep 11, 2024 | 228.65 | 228.99 | 224.28 | 227.37 | 9,516 | -2.78(-1.21%) |
Sep 10, 2024 | 229.99 | 230.46 | 229.05 | 230.15 | 7,069 | -0.66(-0.29%) |
Sep 09, 2024 | 231.44 | 232.80 | 228.10 | 230.81 | 12,011 | +1.29(+0.56%) |
Sep 06, 2024 | 232.80 | 232.80 | 228.97 | 229.52 | 7,368 | -0.32(-0.14%) |
Sep 05, 2024 | 231.00 | 232.46 | 228.31 | 229.84 | 7,572 | +0.86(+0.38%) |
Sep 04, 2024 | 234.57 | 234.57 | 228.47 | 228.98 | 6,359 | -0.87(-0.38%) |
Sep 03, 2024 | 229.91 | 231.40 | 220.60 | 229.85 | 6,283 | +0.69(+0.30%) |
Aug 30, 2024 | 228.64 | 234.58 | 227.05 | 229.16 | 12,684 | +0.29(+0.13%) |
Aug 29, 2024 | 231.80 | 231.80 | 227.00 | 228.87 | 19,287 | -2.88(-1.24%) |
Aug 28, 2024 | 237.02 | 237.02 | 231.75 | 231.75 | 12,384 | -3.54(-1.50%) |
Aug 27, 2024 | 233.54 | 239.40 | 233.54 | 235.29 | 13,906 | -0.35(-0.15%) |
Aug 26, 2024 | 234.75 | 235.64 | 230.74 | 235.64 | 7,902 | +1.48(+0.63%) |
Aug 23, 2024 | 229.30 | 234.16 | 229.00 | 234.16 | 7,656 | +7.10(+3.13%) |
Aug 22, 2024 | 227.00 | 229.40 | 225.42 | 227.06 | 3,416 | -0.14(-0.06%) |
Aug 21, 2024 | 221.05 | 227.20 | 221.05 | 227.20 | 8,476 | +4.01(+1.80%) |
Aug 20, 2024 | 222.99 | 224.53 | 222.99 | 223.19 | 11,353 | +1.66(+0.75%) |
Aug 19, 2024 | 221.11 | 223.74 | 219.18 | 221.53 | 4,309 | -0.37(-0.17%) |
Aug 16, 2024 | 220.78 | 221.90 | 220.42 | 221.90 | 8,474 | +1.21(+0.55%) |
Aug 15, 2024 | 219.75 | 223.35 | 219.68 | 220.69 | 10,024 | +4.51(+2.09%) |
Aug 14, 2024 | 216.60 | 219.98 | 216.18 | 216.18 | 9,426 | -1.38(-0.63%) |
Aug 13, 2024 | 214.40 | 217.57 | 211.16 | 217.56 | 12,306 | +5.16(+2.43%) |
Aug 12, 2024 | 216.80 | 216.80 | 212.00 | 212.40 | 4,997 | -2.59(-1.20%) |
Aug 09, 2024 | 219.11 | 219.11 | 213.19 | 214.99 | 13,185 | -1.04(-0.48%) |
Aug 08, 2024 | 219.43 | 219.43 | 216.03 | 216.03 | 7,385 | -0.51(-0.24%) |
Aug 07, 2024 | 216.98 | 221.04 | 215.83 | 216.54 | 10,533 | +2.53(+1.18%) |
Aug 06, 2024 | 208.42 | 215.71 | 208.42 | 214.01 | 31,106 | +6.20(+2.98%) |
Aug 05, 2024 | 213.56 | 216.86 | 206.67 | 207.81 | 37,927 | -16.98(-7.56%) |
Aug 02, 2024 | 225.84 | 226.15 | 222.35 | 224.79 | 9,813 | -5.48(-2.38%) |
Aug 01, 2024 | 237.33 | 237.33 | 228.13 | 230.27 | 10,788 | -7.06(-2.98%) |
Jul 31, 2024 | 235.55 | 239.16 | 232.86 | 237.33 | 37,057 | +1.76(+0.75%) |
Jul 30, 2024 | 235.65 | 236.50 | 234.89 | 235.57 | 8,502 | +1.69(+0.72%) |
Jul 29, 2024 | 235.17 | 238.33 | 233.41 | 233.88 | 5,261 | -4.25(-1.79%) |
Jul 26, 2024 | 234.72 | 239.87 | 231.60 | 238.13 | 34,123 | +5.83(+2.51%) |
Jul 25, 2024 | 234.27 | 237.55 | 232.30 | 232.30 | 23,988 | -0.52(-0.22%) |
Jul 24, 2024 | 236.94 | 239.50 | 232.64 | 232.82 | 11,378 | -5.05(-2.12%) |
Jul 23, 2024 | 233.07 | 238.02 | 232.50 | 237.87 | 45,025 | +6.47(+2.80%) |
Jul 22, 2024 | 231.16 | 233.12 | 228.32 | 231.40 | 9,151 | +0.10(+0.04%) |
Jul 19, 2024 | 232.39 | 232.39 | 228.67 | 231.30 | 5,352 | -0.72(-0.31%) |
Jul 18, 2024 | 233.13 | 238.22 | 231.78 | 232.02 | 7,698 | -3.03(-1.29%) |
Jul 17, 2024 | 229.20 | 236.06 | 229.20 | 235.05 | 13,815 | +4.99(+2.17%) |
Jul 16, 2024 | 224.92 | 230.15 | 224.92 | 230.06 | 12,856 | +6.91(+3.09%) |
Jul 15, 2024 | 221.91 | 225.44 | 219.57 | 223.16 | 16,822 | +3.14(+1.43%) |
Jul 12, 2024 | 220.39 | 221.07 | 215.43 | 220.01 | 12,708 | -0.37(-0.17%) |
Jul 11, 2024 | 220.39 | 221.37 | 219.71 | 220.39 | 25,087 | +0.01(+0.00%) |
Jul 10, 2024 | 220.19 | 220.39 | 219.53 | 220.38 | 13,146 | +2.18(+1.00%) |
Jul 09, 2024 | 216.84 | 218.19 | 216.84 | 218.19 | 5,255 | -1.94(-0.88%) |
Jul 08, 2024 | 220.29 | 220.94 | 219.04 | 220.13 | 16,691 | +2.12(+0.97%) |
Jul 05, 2024 | 221.59 | 221.59 | 216.57 | 218.01 | 16,028 | -3.70(-1.67%) |
Jul 03, 2024 | 220.00 | 223.14 | 220.00 | 221.71 | 10,336 | +5.21(+2.41%) |
Jul 02, 2024 | 211.90 | 217.91 | 211.90 | 216.50 | 5,480 | +4.02(+1.89%) |