Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 232.35 | 234.93 | 231.38 | 231.56 | 565,777 | -1.76(-0.75%) |
Sep 25, 2024 | 235.52 | 235.64 | 232.50 | 233.32 | 754,567 | -1.42(-0.60%) |
Sep 24, 2024 | 237.36 | 237.63 | 233.75 | 234.74 | 752,367 | -2.99(-1.26%) |
Sep 23, 2024 | 233.42 | 238.07 | 233.17 | 237.73 | 687,391 | +4.52(+1.94%) |
Sep 20, 2024 | 229.75 | 233.57 | 229.23 | 233.21 | 1,265,890 | +2.75(+1.19%) |
Sep 19, 2024 | 231.28 | 231.74 | 228.88 | 230.46 | 689,704 | +0.75(+0.33%) |
Sep 18, 2024 | 230.47 | 232.03 | 228.45 | 229.71 | 563,180 | +0.00(+0.00%) |
Sep 17, 2024 | 229.94 | 230.81 | 227.43 | 229.71 | 544,485 | -2.00(-0.86%) |
Sep 16, 2024 | 231.99 | 234.28 | 229.61 | 231.71 | 503,211 | +1.94(+0.84%) |
Sep 13, 2024 | 228.44 | 231.02 | 227.79 | 229.77 | 652,618 | +1.60(+0.70%) |
Sep 12, 2024 | 226.33 | 228.70 | 225.62 | 228.17 | 780,342 | +1.16(+0.51%) |
Sep 11, 2024 | 226.55 | 227.31 | 222.02 | 227.01 | 727,733 | -0.88(-0.39%) |
Sep 10, 2024 | 230.00 | 230.50 | 226.51 | 227.89 | 570,291 | -1.38(-0.60%) |
Sep 09, 2024 | 228.15 | 229.78 | 227.64 | 229.27 | 818,737 | +2.04(+0.90%) |
Sep 06, 2024 | 231.11 | 232.96 | 226.30 | 227.23 | 640,259 | -5.29(-2.28%) |
Sep 05, 2024 | 237.32 | 237.32 | 230.35 | 232.52 | 684,394 | -3.98(-1.68%) |
Sep 04, 2024 | 235.81 | 238.24 | 235.81 | 236.50 | 718,914 | +1.22(+0.52%) |
Sep 03, 2024 | 236.68 | 237.82 | 233.86 | 235.28 | 754,117 | -1.39(-0.59%) |
Aug 30, 2024 | 233.75 | 236.94 | 233.21 | 236.67 | 698,438 | +2.99(+1.28%) |
Aug 29, 2024 | 233.04 | 235.35 | 230.00 | 233.68 | 602,906 | +1.73(+0.75%) |
Aug 28, 2024 | 230.55 | 233.31 | 230.37 | 231.95 | 551,337 | +1.89(+0.82%) |
Aug 27, 2024 | 228.76 | 230.44 | 226.22 | 230.06 | 597,640 | +1.11(+0.48%) |
Aug 26, 2024 | 231.26 | 231.90 | 228.35 | 228.95 | 607,141 | -1.73(-0.75%) |
Aug 23, 2024 | 231.52 | 233.48 | 229.40 | 230.68 | 662,527 | -0.53(-0.23%) |
Aug 22, 2024 | 230.35 | 231.59 | 228.94 | 231.21 | 564,533 | +1.16(+0.50%) |
Aug 21, 2024 | 230.27 | 230.51 | 228.08 | 230.05 | 372,558 | +0.41(+0.18%) |
Aug 20, 2024 | 230.37 | 230.37 | 228.72 | 229.64 | 396,565 | -0.84(-0.36%) |
Aug 19, 2024 | 228.06 | 230.58 | 228.06 | 230.48 | 413,397 | +1.98(+0.87%) |
Aug 16, 2024 | 227.07 | 228.73 | 225.92 | 228.50 | 642,099 | +2.01(+0.89%) |
Aug 15, 2024 | 226.51 | 227.01 | 225.06 | 226.49 | 693,498 | +0.43(+0.19%) |
Aug 14, 2024 | 226.46 | 228.30 | 225.54 | 226.06 | 860,364 | -1.82(-0.80%) |
Aug 13, 2024 | 229.12 | 229.69 | 226.30 | 227.88 | 837,747 | -0.95(-0.42%) |
Aug 12, 2024 | 228.68 | 230.30 | 227.30 | 228.83 | 532,151 | +0.50(+0.22%) |
Aug 09, 2024 | 230.51 | 230.95 | 226.93 | 228.33 | 505,854 | -2.29(-0.99%) |
Aug 08, 2024 | 226.66 | 230.78 | 226.59 | 230.62 | 765,466 | +3.79(+1.67%) |
Aug 07, 2024 | 226.75 | 230.24 | 226.33 | 226.83 | 730,194 | +0.87(+0.39%) |
Aug 06, 2024 | 227.50 | 229.84 | 225.76 | 225.96 | 829,154 | -1.14(-0.50%) |
Aug 05, 2024 | 229.39 | 231.50 | 224.35 | 227.10 | 1,126,459 | -3.09(-1.34%) |
Aug 02, 2024 | 229.22 | 233.16 | 226.35 | 230.19 | 1,082,003 | +0.97(+0.42%) |
Aug 01, 2024 | 227.53 | 230.00 | 225.26 | 229.22 | 1,015,107 | +2.33(+1.03%) |
Jul 31, 2024 | 227.90 | 228.94 | 224.57 | 226.89 | 1,437,071 | -0.85(-0.37%) |
Jul 30, 2024 | 225.88 | 229.25 | 223.38 | 227.74 | 1,558,597 | +2.96(+1.32%) |
Jul 29, 2024 | 229.60 | 229.82 | 224.30 | 224.78 | 1,452,190 | -4.63(-2.02%) |
Jul 26, 2024 | 239.41 | 240.27 | 227.11 | 229.41 | 2,302,157 | -13.86(-5.70%) |
Jul 25, 2024 | 239.02 | 245.59 | 239.02 | 243.27 | 1,632,111 | +6.12(+2.58%) |
Jul 24, 2024 | 240.02 | 241.21 | 236.90 | 237.15 | 1,029,990 | -2.87(-1.20%) |
Jul 23, 2024 | 239.16 | 241.18 | 237.71 | 240.02 | 719,749 | +1.88(+0.79%) |
Jul 22, 2024 | 234.93 | 238.26 | 234.51 | 238.14 | 683,400 | +3.37(+1.44%) |
Jul 19, 2024 | 239.14 | 239.14 | 234.16 | 234.77 | 643,165 | -2.99(-1.26%) |
Jul 18, 2024 | 237.05 | 239.87 | 236.69 | 237.76 | 806,413 | -0.49(-0.21%) |
Jul 17, 2024 | 240.42 | 242.86 | 238.23 | 238.25 | 1,138,575 | -2.17(-0.90%) |
Jul 16, 2024 | 235.28 | 240.60 | 234.51 | 240.42 | 924,689 | +5.88(+2.51%) |
Jul 15, 2024 | 232.20 | 235.34 | 231.64 | 234.54 | 800,191 | +3.50(+1.51%) |
Jul 12, 2024 | 231.84 | 233.85 | 230.40 | 231.04 | 793,408 | +0.70(+0.30%) |
Jul 11, 2024 | 227.89 | 231.59 | 227.38 | 230.34 | 835,243 | +3.07(+1.35%) |
Jul 10, 2024 | 225.96 | 227.70 | 225.96 | 227.27 | 612,505 | +1.31(+0.58%) |
Jul 09, 2024 | 226.06 | 226.84 | 224.79 | 225.96 | 579,350 | -0.04(-0.02%) |
Jul 08, 2024 | 225.22 | 226.55 | 224.94 | 226.00 | 645,410 | +1.93(+0.86%) |
Jul 05, 2024 | 224.09 | 224.14 | 221.76 | 224.07 | 483,226 | -0.51(-0.23%) |
Jul 03, 2024 | 223.54 | 225.40 | 222.61 | 224.58 | 422,250 | +0.98(+0.44%) |
Jul 02, 2024 | 221.98 | 223.70 | 221.77 | 223.60 | 496,318 | +1.64(+0.74%) |