Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 233.32 | 239.70 | 225.70 | 228.84 | 3,589 | -4.88(-2.09%) |
Sep 12, 2024 | 232.48 | 233.84 | 227.80 | 233.72 | 669 | +3.47(+1.51%) |
Sep 11, 2024 | 225.53 | 238.83 | 225.53 | 230.25 | 377 | +0.41(+0.18%) |
Sep 10, 2024 | 232.28 | 233.86 | 228.65 | 229.84 | 286 | -3.82(-1.64%) |
Sep 09, 2024 | 232.75 | 235.00 | 230.58 | 233.66 | 854 | +0.05(+0.02%) |
Sep 06, 2024 | 227.93 | 234.44 | 227.93 | 233.62 | 191 | +4.40(+1.92%) |
Sep 05, 2024 | 233.74 | 233.74 | 229.12 | 229.22 | 136 | -5.12(-2.18%) |
Sep 04, 2024 | 235.48 | 239.56 | 234.16 | 234.34 | 420 | -0.14(-0.06%) |
Sep 03, 2024 | 238.81 | 245.41 | 234.48 | 234.48 | 845 | -7.52(-3.11%) |
Aug 30, 2024 | 243.61 | 243.61 | 235.00 | 242.00 | 293 | +4.83(+2.04%) |
Aug 29, 2024 | 239.62 | 242.22 | 236.68 | 237.17 | 340 | -1.08(-0.45%) |
Aug 28, 2024 | 243.15 | 243.15 | 237.94 | 238.25 | 295 | +1.79(+0.76%) |
Aug 27, 2024 | 239.30 | 239.82 | 235.42 | 236.46 | 371 | -2.79(-1.17%) |
Aug 26, 2024 | 241.00 | 246.18 | 238.50 | 239.25 | 455 | +1.00(+0.42%) |
Aug 23, 2024 | 233.09 | 242.74 | 233.09 | 238.25 | 297 | +3.32(+1.41%) |
Aug 22, 2024 | 244.15 | 244.15 | 234.93 | 234.93 | 255 | -5.33(-2.22%) |
Aug 21, 2024 | 238.95 | 240.26 | 234.15 | 240.26 | 452 | +3.63(+1.54%) |
Aug 20, 2024 | 231.35 | 242.05 | 231.35 | 236.62 | 528 | +3.94(+1.70%) |
Aug 19, 2024 | 228.39 | 236.76 | 228.39 | 232.68 | 566 | +0.76(+0.33%) |
Aug 16, 2024 | 230.20 | 236.22 | 230.20 | 231.92 | 231 | +0.72(+0.31%) |
Aug 15, 2024 | 229.15 | 234.08 | 229.15 | 231.20 | 434 | +0.95(+0.41%) |
Aug 14, 2024 | 227.66 | 231.35 | 225.69 | 230.25 | 323 | +2.77(+1.22%) |
Aug 13, 2024 | 229.39 | 230.46 | 226.25 | 227.48 | 891 | +1.54(+0.68%) |
Aug 12, 2024 | 226.33 | 230.78 | 225.83 | 225.94 | 322 | +0.26(+0.12%) |
Aug 09, 2024 | 227.15 | 230.20 | 225.20 | 225.68 | 323 | -1.57(-0.69%) |
Aug 08, 2024 | 228.12 | 229.80 | 225.00 | 227.25 | 501 | -1.19(-0.52%) |
Aug 07, 2024 | 230.95 | 231.28 | 224.26 | 228.44 | 409 | +4.19(+1.87%) |
Aug 06, 2024 | 227.75 | 227.75 | 224.00 | 224.25 | 508 | -2.00(-0.88%) |
Aug 05, 2024 | 227.78 | 230.12 | 224.25 | 226.25 | 550 | -3.61(-1.57%) |
Aug 02, 2024 | 228.62 | 230.20 | 224.25 | 229.86 | 686 | +0.96(+0.42%) |
Aug 01, 2024 | 228.68 | 229.10 | 224.12 | 228.90 | 585 | +0.42(+0.18%) |
Jul 31, 2024 | 228.65 | 231.44 | 228.40 | 228.48 | 340 | -3.96(-1.70%) |
Jul 30, 2024 | 230.55 | 235.68 | 228.16 | 232.44 | 1,167 | +7.32(+3.25%) |
Jul 29, 2024 | 226.81 | 229.55 | 222.40 | 225.12 | 682 | +7.57(+3.48%) |
Jul 26, 2024 | 223.56 | 228.06 | 217.55 | 217.55 | 694 | -0.29(-0.13%) |
Jul 25, 2024 | 200.74 | 217.84 | 200.74 | 217.84 | 652 | +7.59(+3.61%) |
Jul 24, 2024 | 211.64 | 216.25 | 210.00 | 210.25 | 387 | -1.05(-0.50%) |
Jul 23, 2024 | 219.72 | 219.72 | 210.28 | 211.30 | 348 | -2.73(-1.28%) |
Jul 22, 2024 | 215.00 | 220.22 | 208.54 | 214.03 | 591 | +1.95(+0.92%) |
Jul 19, 2024 | 211.83 | 214.05 | 209.59 | 212.08 | 849 | +2.08(+0.99%) |
Jul 18, 2024 | 217.92 | 218.00 | 210.00 | 210.00 | 1,647 | +4.64(+2.26%) |
Jul 17, 2024 | 209.02 | 210.20 | 205.36 | 205.36 | 350 | -9.54(-4.44%) |
Jul 16, 2024 | 221.56 | 222.65 | 209.34 | 214.90 | 342 | +0.46(+0.21%) |
Jul 15, 2024 | 216.98 | 221.12 | 213.10 | 214.44 | 1,274 | -4.72(-2.15%) |
Jul 12, 2024 | 222.20 | 224.00 | 217.00 | 219.16 | 545 | +4.24(+1.97%) |
Jul 11, 2024 | 218.56 | 219.40 | 214.66 | 214.92 | 258 | +4.32(+2.05%) |
Jul 10, 2024 | 210.80 | 215.14 | 209.82 | 210.60 | 396 | -0.20(-0.09%) |
Jul 09, 2024 | 218.20 | 220.20 | 208.73 | 210.80 | 882 | -3.44(-1.61%) |
Jul 08, 2024 | 217.40 | 222.15 | 214.24 | 214.24 | 642 | -1.96(-0.91%) |
Jul 05, 2024 | 219.40 | 219.95 | 213.00 | 216.20 | 131 | -3.75(-1.70%) |
Jul 03, 2024 | 217.51 | 219.95 | 211.55 | 219.95 | 399 | +7.01(+3.29%) |
Jul 02, 2024 | 208.49 | 217.76 | 208.49 | 212.94 | 624 | -1.80(-0.84%) |