Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 235.92 | 239.11 | 235.39 | 236.11 | 964,452 | +0.06(+0.03%) |
Sep 26, 2024 | 236.98 | 237.42 | 233.59 | 236.05 | 697,128 | -0.27(-0.11%) |
Sep 25, 2024 | 239.27 | 240.34 | 235.84 | 236.32 | 764,769 | -1.66(-0.70%) |
Sep 24, 2024 | 238.85 | 238.91 | 236.12 | 237.98 | 871,017 | -1.37(-0.57%) |
Sep 23, 2024 | 238.28 | 240.28 | 237.79 | 239.35 | 1,044,104 | +0.82(+0.34%) |
Sep 20, 2024 | 237.17 | 239.68 | 235.30 | 238.53 | 2,199,082 | +0.95(+0.40%) |
Sep 19, 2024 | 240.73 | 241.34 | 236.89 | 237.58 | 1,439,699 | -2.17(-0.91%) |
Sep 18, 2024 | 242.42 | 242.72 | 238.92 | 239.75 | 997,909 | -1.79(-0.74%) |
Sep 17, 2024 | 242.30 | 243.48 | 238.97 | 241.54 | 908,138 | -0.72(-0.30%) |
Sep 16, 2024 | 239.76 | 242.78 | 239.76 | 242.26 | 1,069,408 | +4.43(+1.86%) |
Sep 13, 2024 | 235.54 | 238.24 | 234.43 | 237.83 | 1,108,645 | +3.72(+1.59%) |
Sep 12, 2024 | 230.45 | 234.45 | 230.35 | 234.11 | 1,216,909 | +2.81(+1.21%) |
Sep 11, 2024 | 238.44 | 238.82 | 229.43 | 231.30 | 2,086,095 | -7.55(-3.16%) |
Sep 10, 2024 | 240.35 | 242.77 | 238.50 | 238.85 | 1,463,923 | -2.25(-0.93%) |
Sep 09, 2024 | 236.93 | 242.89 | 235.85 | 241.10 | 1,825,706 | +6.64(+2.83%) |
Sep 06, 2024 | 232.10 | 236.59 | 232.10 | 234.46 | 2,114,723 | +2.61(+1.13%) |
Sep 05, 2024 | 234.10 | 234.18 | 229.50 | 231.85 | 1,509,326 | +0.43(+0.19%) |
Sep 04, 2024 | 229.63 | 231.77 | 228.97 | 231.42 | 1,136,992 | +3.55(+1.56%) |
Sep 03, 2024 | 226.24 | 229.26 | 226.18 | 227.87 | 1,040,603 | -0.20(-0.09%) |
Aug 30, 2024 | 226.50 | 228.21 | 225.56 | 228.07 | 1,466,475 | +1.74(+0.77%) |
Aug 29, 2024 | 225.21 | 227.04 | 222.22 | 226.33 | 985,704 | +1.93(+0.86%) |
Aug 28, 2024 | 223.29 | 226.06 | 222.75 | 224.40 | 776,884 | +0.76(+0.34%) |
Aug 27, 2024 | 223.21 | 224.75 | 222.21 | 223.64 | 729,918 | +0.86(+0.39%) |
Aug 26, 2024 | 222.63 | 224.96 | 221.93 | 222.78 | 697,230 | +0.96(+0.43%) |
Aug 23, 2024 | 219.48 | 222.39 | 218.57 | 221.82 | 1,142,811 | +3.96(+1.82%) |
Aug 22, 2024 | 216.87 | 218.52 | 216.18 | 217.86 | 776,546 | +0.94(+0.43%) |
Aug 21, 2024 | 217.70 | 218.44 | 215.39 | 216.92 | 761,332 | -0.10(-0.05%) |
Aug 20, 2024 | 218.57 | 218.74 | 216.57 | 217.02 | 667,205 | -1.93(-0.88%) |
Aug 19, 2024 | 216.48 | 219.11 | 216.48 | 218.95 | 545,195 | +2.38(+1.10%) |
Aug 16, 2024 | 216.42 | 218.10 | 215.63 | 216.57 | 1,599,831 | +0.14(+0.06%) |
Aug 15, 2024 | 215.90 | 217.60 | 214.61 | 216.43 | 848,745 | +2.34(+1.09%) |
Aug 14, 2024 | 211.20 | 214.43 | 211.20 | 214.09 | 664,168 | +3.21(+1.52%) |
Aug 13, 2024 | 210.55 | 211.37 | 208.63 | 210.88 | 1,147,741 | +1.15(+0.55%) |
Aug 12, 2024 | 214.12 | 214.12 | 209.57 | 209.73 | 867,800 | -2.75(-1.29%) |
Aug 09, 2024 | 211.99 | 212.61 | 209.89 | 212.48 | 1,112,100 | +0.80(+0.38%) |
Aug 08, 2024 | 209.73 | 212.47 | 209.34 | 211.68 | 1,033,358 | +2.31(+1.10%) |
Aug 07, 2024 | 209.81 | 211.23 | 209.06 | 209.37 | 1,334,534 | +1.09(+0.52%) |
Aug 06, 2024 | 208.01 | 210.91 | 207.32 | 208.28 | 1,280,741 | -0.33(-0.16%) |
Aug 05, 2024 | 212.00 | 212.00 | 206.43 | 208.61 | 1,798,195 | -5.92(-2.76%) |
Aug 02, 2024 | 213.31 | 215.19 | 210.49 | 214.53 | 1,853,921 | +2.48(+1.17%) |
Aug 01, 2024 | 218.22 | 218.95 | 210.85 | 212.05 | 1,593,850 | -4.39(-2.03%) |
Jul 31, 2024 | 220.00 | 220.90 | 216.34 | 216.44 | 1,425,445 | -3.98(-1.81%) |
Jul 30, 2024 | 215.00 | 221.38 | 215.00 | 220.42 | 1,128,455 | +6.49(+3.03%) |
Jul 29, 2024 | 214.00 | 215.06 | 212.54 | 213.93 | 906,642 | +0.08(+0.04%) |
Jul 26, 2024 | 210.70 | 214.97 | 210.36 | 213.85 | 1,220,457 | +4.62(+2.21%) |
Jul 25, 2024 | 208.26 | 211.93 | 207.73 | 209.23 | 1,239,770 | +1.50(+0.72%) |
Jul 24, 2024 | 209.32 | 209.88 | 205.94 | 207.73 | 1,276,867 | -0.80(-0.38%) |
Jul 23, 2024 | 205.54 | 208.82 | 205.24 | 208.53 | 1,536,537 | +3.11(+1.51%) |
Jul 22, 2024 | 203.21 | 205.80 | 203.21 | 205.42 | 1,283,575 | +1.94(+0.95%) |
Jul 19, 2024 | 214.33 | 215.26 | 202.95 | 203.48 | 2,819,785 | -17.12(-7.76%) |
Jul 18, 2024 | 220.57 | 224.76 | 219.79 | 220.60 | 1,197,658 | -0.20(-0.09%) |
Jul 17, 2024 | 218.86 | 221.90 | 218.49 | 220.80 | 1,296,369 | +3.01(+1.38%) |
Jul 16, 2024 | 214.70 | 217.96 | 214.47 | 217.79 | 1,319,823 | +4.39(+2.06%) |
Jul 15, 2024 | 212.33 | 214.34 | 212.00 | 213.40 | 1,221,195 | +1.80(+0.85%) |
Jul 12, 2024 | 209.63 | 212.82 | 209.48 | 211.60 | 1,326,143 | +2.65(+1.27%) |
Jul 11, 2024 | 206.41 | 210.04 | 205.85 | 208.95 | 1,470,520 | +1.76(+0.85%) |
Jul 10, 2024 | 203.83 | 207.46 | 203.72 | 207.19 | 1,129,402 | +4.05(+1.99%) |
Jul 09, 2024 | 203.76 | 206.20 | 202.83 | 203.14 | 936,175 | -1.09(-0.53%) |
Jul 08, 2024 | 202.87 | 207.00 | 202.69 | 204.23 | 852,316 | +2.36(+1.17%) |
Jul 05, 2024 | 203.17 | 203.37 | 200.40 | 201.87 | 579,872 | -1.82(-0.89%) |
Jul 03, 2024 | 203.11 | 204.15 | 201.91 | 203.69 | 523,058 | +0.03(+0.01%) |
Jul 02, 2024 | 201.54 | 203.94 | 201.06 | 203.66 | 1,752,477 | +0.69(+0.34%) |