Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2024 | 269.15 | 0 | -0.20(-0.07%) | |||
Sep 28, 2024 | 272.00 | 273.15 | 264.60 | 269.35 | 0 | +0.20(+0.07%) |
Sep 27, 2024 | 269.15 | 0 | -4.75(-1.73%) | |||
Sep 26, 2024 | 273.90 | 0 | +0.00(+0.00%) | |||
Sep 25, 2024 | 273.90 | 0 | +4.80(+1.78%) | |||
Sep 24, 2024 | 269.10 | 0 | +1.30(+0.49%) | |||
Sep 23, 2024 | 267.80 | 0 | +4.15(+1.57%) | |||
Sep 22, 2024 | 263.65 | 0 | +11.25(+4.46%) | |||
Sep 21, 2024 | 261.80 | 262.10 | 247.70 | 252.40 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 261.80 | 262.10 | 247.70 | 252.40 | 0 | -9.25(-3.54%) |
Sep 19, 2024 | 261.65 | 0 | +0.00(+0.00%) | |||
Sep 18, 2024 | 261.65 | 0 | -2.75(-1.04%) | |||
Sep 17, 2024 | 264.40 | 0 | -0.10(-0.04%) | |||
Sep 16, 2024 | 264.50 | 0 | +5.95(+2.30%) | |||
Sep 15, 2024 | 258.55 | 0 | +0.30(+0.12%) | |||
Sep 14, 2024 | 248.90 | 260.45 | 248.70 | 258.25 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 248.90 | 260.45 | 248.70 | 258.25 | 0 | +8.85(+3.55%) |
Sep 12, 2024 | 249.40 | 0 | +0.00(+0.00%) | |||
Sep 11, 2024 | 249.40 | 0 | +2.75(+1.11%) | |||
Sep 10, 2024 | 246.65 | 0 | -0.55(-0.22%) | |||
Sep 09, 2024 | 247.20 | 0 | +1.80(+0.73%) | |||
Sep 08, 2024 | 245.40 | 0 | +9.50(+4.03%) | |||
Sep 07, 2024 | 243.70 | 243.90 | 235.30 | 235.90 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 243.70 | 243.90 | 235.30 | 235.90 | 0 | -8.30(-3.40%) |
Sep 05, 2024 | 244.20 | 0 | +0.00(+0.00%) | |||
Sep 04, 2024 | 244.20 | 0 | +0.50(+0.21%) | |||
Sep 03, 2024 | 243.70 | 0 | +0.90(+0.37%) | |||
Sep 02, 2024 | 242.80 | 0 | -0.50(-0.21%) | |||
Sep 01, 2024 | 249.00 | 252.10 | 242.55 | 243.30 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 249.00 | 252.10 | 242.55 | 243.30 | 0 | -0.75(-0.31%) |
Aug 30, 2024 | 244.05 | 0 | -3.55(-1.43%) | |||
Aug 29, 2024 | 247.60 | 0 | +0.00(+0.00%) | |||
Aug 28, 2024 | 247.60 | 0 | -8.85(-3.45%) | |||
Aug 27, 2024 | 256.45 | 0 | +1.20(+0.47%) | |||
Aug 26, 2024 | 255.25 | 0 | +5.60(+2.24%) | |||
Aug 25, 2024 | 249.65 | 0 | +3.35(+1.36%) | |||
Aug 24, 2024 | 242.90 | 247.70 | 240.55 | 246.30 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 242.90 | 247.70 | 240.55 | 246.30 | 0 | +3.40(+1.40%) |
Aug 22, 2024 | 242.90 | 0 | +0.00(+0.00%) | |||
Aug 21, 2024 | 242.90 | 0 | -6.35(-2.55%) | |||
Aug 20, 2024 | 249.25 | 0 | +0.75(+0.30%) | |||
Aug 19, 2024 | 248.50 | 0 | +4.15(+1.70%) | |||
Aug 18, 2024 | 244.35 | 0 | +0.15(+0.06%) | |||
Aug 17, 2024 | 237.00 | 244.45 | 236.45 | 244.20 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 237.00 | 244.45 | 236.45 | 244.20 | 0 | +6.15(+2.58%) |
Aug 15, 2024 | 238.05 | 0 | +0.00(+0.00%) | |||
Aug 14, 2024 | 238.05 | 0 | +3.40(+1.45%) | |||
Aug 13, 2024 | 234.65 | 0 | +5.60(+2.44%) | |||
Aug 12, 2024 | 229.05 | 0 | -9.50(-3.98%) | |||
Aug 11, 2024 | 238.55 | 0 | +9.30(+4.06%) | |||
Aug 10, 2024 | 238.95 | 240.00 | 228.60 | 229.25 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 238.95 | 240.00 | 228.60 | 229.25 | 0 | -16.05(-6.54%) |
Aug 08, 2024 | 245.30 | 0 | +0.00(+0.00%) | |||
Aug 07, 2024 | 245.30 | 0 | -1.00(-0.41%) | |||
Aug 06, 2024 | 246.30 | 0 | +10.35(+4.39%) | |||
Aug 05, 2024 | 235.95 | 0 | +10.25(+4.54%) | |||
Aug 04, 2024 | 225.70 | 0 | -4.25(-1.85%) | |||
Aug 03, 2024 | 227.25 | 231.75 | 226.45 | 229.95 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 227.25 | 231.75 | 226.45 | 229.95 | 0 | +2.70(+1.19%) |
Aug 01, 2024 | 227.25 | 0 | +0.00(+0.00%) | |||
Jul 31, 2024 | 227.25 | 0 | -1.95(-0.85%) | |||
Jul 30, 2024 | 229.20 | 0 | -1.60(-0.69%) | |||
Jul 29, 2024 | 230.80 | 0 | +0.40(+0.17%) | |||
Jul 28, 2024 | 230.40 | 0 | -0.20(-0.09%) | |||
Jul 27, 2024 | 232.55 | 233.00 | 229.80 | 230.60 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 232.55 | 233.00 | 229.80 | 230.60 | 0 | -4.10(-1.75%) |
Jul 25, 2024 | 234.70 | 0 | +0.00(+0.00%) | |||
Jul 24, 2024 | 234.70 | 0 | +3.55(+1.54%) | |||
Jul 23, 2024 | 231.15 | 0 | -7.95(-3.32%) | |||
Jul 22, 2024 | 239.10 | 0 | -3.95(-1.63%) | |||
Jul 21, 2024 | 243.05 | 0 | +4.70(+1.97%) | |||
Jul 20, 2024 | 241.85 | 241.85 | 233.60 | 238.35 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 241.85 | 241.85 | 233.60 | 238.35 | 0 | -2.55(-1.06%) |
Jul 18, 2024 | 240.90 | 0 | +0.00(+0.00%) | |||
Jul 17, 2024 | 240.90 | 0 | -2.25(-0.93%) | |||
Jul 16, 2024 | 243.15 | 0 | -0.45(-0.18%) | |||
Jul 15, 2024 | 243.60 | 0 | +1.45(+0.60%) | |||
Jul 14, 2024 | 242.15 | 0 | -6.95(-2.79%) | |||
Jul 13, 2024 | 245.75 | 249.70 | 241.20 | 249.10 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 245.75 | 249.70 | 241.20 | 249.10 | 0 | +4.25(+1.74%) |
Jul 11, 2024 | 244.85 | 0 | +0.00(+0.00%) | |||
Jul 10, 2024 | 244.85 | 0 | -5.10(-2.04%) | |||
Jul 09, 2024 | 249.95 | 0 | +0.00(+0.00%) | |||
Jul 08, 2024 | 249.95 | 0 | +15.55(+6.63%) | |||
Jul 07, 2024 | 234.40 | 0 | +3.85(+1.67%) | |||
Jul 06, 2024 | 228.50 | 233.05 | 226.35 | 230.55 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 228.50 | 233.05 | 226.35 | 230.55 | 0 | +6.35(+2.83%) |
Jul 04, 2024 | 224.20 | 0 | +0.00(+0.00%) | |||
Jul 03, 2024 | 224.20 | 0 | -3.10(-1.36%) | |||
Jul 02, 2024 | 227.30 | 0 | +0.00(+0.00%) |