Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 231.12 | 231.12 | 228.70 | 228.70 | 5,611 | -1.92(-0.83%) |
Sep 24, 2024 | 226.84 | 231.52 | 226.78 | 230.62 | 7,432 | +3.52(+1.55%) |
Sep 23, 2024 | 229.36 | 229.36 | 225.80 | 227.10 | 11,173 | -1.19(-0.52%) |
Sep 20, 2024 | 233.80 | 235.47 | 228.26 | 228.29 | 28,176 | -6.34(-2.70%) |
Sep 19, 2024 | 234.01 | 236.01 | 233.62 | 234.63 | 12,215 | +0.63(+0.27%) |
Sep 18, 2024 | 231.49 | 235.00 | 231.13 | 234.00 | 10,810 | +2.56(+1.11%) |
Sep 17, 2024 | 227.39 | 231.93 | 227.39 | 231.44 | 15,261 | +4.84(+2.14%) |
Sep 16, 2024 | 228.14 | 230.50 | 225.50 | 226.60 | 18,730 | -3.03(-1.32%) |
Sep 13, 2024 | 231.00 | 231.00 | 228.70 | 229.63 | 4,351 | +4.06(+1.80%) |
Sep 12, 2024 | 221.74 | 225.57 | 220.69 | 225.57 | 7,725 | +6.22(+2.84%) |
Sep 11, 2024 | 220.00 | 220.66 | 218.50 | 219.35 | 5,793 | -5.25(-2.34%) |
Sep 10, 2024 | 224.00 | 225.30 | 222.60 | 224.60 | 36,007 | -0.19(-0.08%) |
Sep 09, 2024 | 221.33 | 225.30 | 221.05 | 224.79 | 22,154 | +5.73(+2.62%) |
Sep 06, 2024 | 223.11 | 224.58 | 217.66 | 219.06 | 10,538 | -4.49(-2.01%) |
Sep 05, 2024 | 225.64 | 225.99 | 222.16 | 223.55 | 10,537 | -0.70(-0.31%) |
Sep 04, 2024 | 223.18 | 225.97 | 222.73 | 224.25 | 14,595 | +2.14(+0.96%) |
Sep 03, 2024 | 218.40 | 224.99 | 218.40 | 222.11 | 30,184 | -3.18(-1.41%) |
Aug 30, 2024 | 226.78 | 226.78 | 222.98 | 225.29 | 7,993 | -0.12(-0.05%) |
Aug 29, 2024 | 223.04 | 226.68 | 223.04 | 225.41 | 13,895 | +1.88(+0.84%) |
Aug 28, 2024 | 223.71 | 223.71 | 221.61 | 223.53 | 8,428 | -0.53(-0.23%) |
Aug 27, 2024 | 221.61 | 224.36 | 221.23 | 224.05 | 25,424 | +0.25(+0.11%) |
Aug 26, 2024 | 223.12 | 223.97 | 220.52 | 223.80 | 21,229 | +2.60(+1.18%) |
Aug 23, 2024 | 218.84 | 225.95 | 218.40 | 221.20 | 20,598 | +4.29(+1.98%) |
Aug 22, 2024 | 220.88 | 221.31 | 216.13 | 216.91 | 14,113 | -4.01(-1.82%) |
Aug 21, 2024 | 220.00 | 223.00 | 218.90 | 220.92 | 24,791 | +3.74(+1.72%) |
Aug 20, 2024 | 217.25 | 218.16 | 216.41 | 217.18 | 28,440 | -1.27(-0.58%) |
Aug 19, 2024 | 217.55 | 218.75 | 216.22 | 218.45 | 24,996 | +0.03(+0.01%) |
Aug 16, 2024 | 217.88 | 220.36 | 217.83 | 218.42 | 11,294 | +0.77(+0.35%) |
Aug 15, 2024 | 215.65 | 220.87 | 215.50 | 217.65 | 13,646 | +5.65(+2.67%) |
Aug 14, 2024 | 210.63 | 212.08 | 210.63 | 212.00 | 12,299 | +1.79(+0.85%) |
Aug 13, 2024 | 203.61 | 210.21 | 203.61 | 210.21 | 16,856 | +7.66(+3.78%) |
Aug 12, 2024 | 204.71 | 204.80 | 202.44 | 202.55 | 8,824 | -1.93(-0.94%) |
Aug 09, 2024 | 205.39 | 206.55 | 204.13 | 204.48 | 20,722 | -1.54(-0.75%) |
Aug 08, 2024 | 203.00 | 207.29 | 202.11 | 206.02 | 25,995 | +4.74(+2.35%) |
Aug 07, 2024 | 206.34 | 206.34 | 201.00 | 201.28 | 50,116 | -1.84(-0.91%) |
Aug 06, 2024 | 197.06 | 207.90 | 195.50 | 203.12 | 45,192 | +8.42(+4.32%) |
Aug 05, 2024 | 192.01 | 195.01 | 189.45 | 194.70 | 43,378 | -6.45(-3.21%) |
Aug 02, 2024 | 201.11 | 203.50 | 198.75 | 201.15 | 24,665 | -2.93(-1.44%) |
Aug 01, 2024 | 211.41 | 212.56 | 202.85 | 204.08 | 31,945 | -8.76(-4.12%) |
Jul 31, 2024 | 207.78 | 213.00 | 206.50 | 212.84 | 13,513 | +4.94(+2.38%) |
Jul 30, 2024 | 206.00 | 207.90 | 203.80 | 207.90 | 17,378 | +3.78(+1.85%) |
Jul 29, 2024 | 206.73 | 207.57 | 201.10 | 204.12 | 48,347 | -2.17(-1.05%) |
Jul 26, 2024 | 206.15 | 210.84 | 205.49 | 206.29 | 48,310 | +2.17(+1.06%) |
Jul 25, 2024 | 194.90 | 204.88 | 194.90 | 204.12 | 32,607 | +9.52(+4.89%) |
Jul 24, 2024 | 198.10 | 200.50 | 194.28 | 194.60 | 43,860 | -5.60(-2.80%) |
Jul 23, 2024 | 193.08 | 201.63 | 193.06 | 200.20 | 19,331 | +6.89(+3.56%) |
Jul 22, 2024 | 194.32 | 195.98 | 190.48 | 193.31 | 32,807 | +0.34(+0.18%) |
Jul 19, 2024 | 199.84 | 201.00 | 192.50 | 192.97 | 25,793 | -6.79(-3.40%) |
Jul 18, 2024 | 199.02 | 207.49 | 198.00 | 199.76 | 54,046 | +1.24(+0.62%) |
Jul 17, 2024 | 189.70 | 199.59 | 189.70 | 198.52 | 31,630 | +6.42(+3.34%) |
Jul 16, 2024 | 187.64 | 192.34 | 187.34 | 192.10 | 50,646 | +6.05(+3.25%) |
Jul 15, 2024 | 185.08 | 187.44 | 185.00 | 186.05 | 49,021 | +3.19(+1.74%) |
Jul 12, 2024 | 181.82 | 185.44 | 181.82 | 182.86 | 6,675 | +2.43(+1.35%) |
Jul 11, 2024 | 179.47 | 181.35 | 179.25 | 180.43 | 13,833 | +0.98(+0.55%) |
Jul 10, 2024 | 181.97 | 182.00 | 179.15 | 179.45 | 21,173 | -1.67(-0.92%) |
Jul 09, 2024 | 178.00 | 181.42 | 177.90 | 181.12 | 14,962 | +2.40(+1.34%) |
Jul 08, 2024 | 181.00 | 181.01 | 178.37 | 178.72 | 14,501 | -1.86(-1.03%) |
Jul 05, 2024 | 178.50 | 181.58 | 178.15 | 180.58 | 15,219 | +1.75(+0.98%) |
Jul 03, 2024 | 176.52 | 180.00 | 176.52 | 178.83 | 13,194 | +2.31(+1.31%) |
Jul 02, 2024 | 175.00 | 177.15 | 174.85 | 176.52 | 29,525 | +0.37(+0.21%) |