Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 262.30 | 267.69 | 257.54 | 263.52 | 9,244 | -2.48(-0.93%) |
Sep 26, 2024 | 263.86 | 266.00 | 260.05 | 266.00 | 319 | +19.11(+7.74%) |
Sep 25, 2024 | 248.34 | 252.31 | 246.89 | 246.89 | 150 | -0.16(-0.06%) |
Sep 24, 2024 | 242.15 | 247.12 | 237.29 | 247.04 | 1,157 | +1.22(+0.50%) |
Sep 23, 2024 | 243.54 | 248.26 | 240.24 | 245.82 | 452 | +5.51(+2.29%) |
Sep 20, 2024 | 249.42 | 250.00 | 240.31 | 240.31 | 15,929 | -9.11(-3.65%) |
Sep 19, 2024 | 252.62 | 254.68 | 249.41 | 249.42 | 10,077 | +5.03(+2.06%) |
Sep 18, 2024 | 240.82 | 252.62 | 240.82 | 244.38 | 90 | -0.70(-0.28%) |
Sep 17, 2024 | 242.40 | 247.51 | 241.87 | 245.08 | 6,552 | +1.67(+0.68%) |
Sep 16, 2024 | 245.04 | 245.04 | 234.21 | 243.41 | 378 | +1.00(+0.41%) |
Sep 13, 2024 | 244.63 | 244.95 | 240.74 | 242.41 | 1,881 | +0.87(+0.36%) |
Sep 12, 2024 | 242.06 | 242.45 | 233.09 | 241.54 | 247 | +13.16(+5.76%) |
Sep 11, 2024 | 231.36 | 235.66 | 228.38 | 228.38 | 56 | -2.68(-1.16%) |
Sep 10, 2024 | 232.36 | 232.69 | 230.96 | 231.06 | 230 | -6.54(-2.75%) |
Sep 09, 2024 | 235.16 | 238.47 | 232.61 | 237.60 | 510 | -5.39(-2.22%) |
Sep 06, 2024 | 245.53 | 245.53 | 242.99 | 242.99 | 100 | -4.69(-1.89%) |
Sep 05, 2024 | 247.88 | 247.97 | 239.60 | 247.68 | 105 | -0.39(-0.16%) |
Sep 04, 2024 | 252.92 | 252.92 | 238.59 | 248.07 | 270 | -6.61(-2.59%) |
Sep 03, 2024 | 253.00 | 258.65 | 253.00 | 254.68 | 226 | -3.94(-1.53%) |
Aug 30, 2024 | 258.15 | 260.00 | 258.15 | 258.62 | 335 | +4.38(+1.72%) |
Aug 29, 2024 | 253.53 | 255.67 | 252.65 | 254.25 | 334 | +4.11(+1.64%) |
Aug 28, 2024 | 252.18 | 252.18 | 246.98 | 250.14 | 68 | +3.23(+1.31%) |
Aug 27, 2024 | 247.03 | 249.04 | 246.66 | 246.91 | 48 | +0.44(+0.18%) |
Aug 26, 2024 | 245.32 | 246.59 | 244.27 | 246.47 | 114 | +1.95(+0.80%) |
Aug 23, 2024 | 242.53 | 245.06 | 242.53 | 244.53 | 100 | +1.05(+0.43%) |
Aug 22, 2024 | 246.90 | 246.90 | 243.41 | 243.47 | 32 | +4.28(+1.79%) |
Aug 21, 2024 | 242.45 | 242.45 | 237.09 | 239.19 | 116 | +1.39(+0.58%) |
Aug 20, 2024 | 236.70 | 239.72 | 236.70 | 237.81 | 3,351 | +0.34(+0.14%) |
Aug 19, 2024 | 239.00 | 241.00 | 236.97 | 237.47 | 445 | -3.31(-1.37%) |
Aug 16, 2024 | 240.71 | 240.78 | 237.72 | 240.78 | 100 | -0.48(-0.20%) |
Aug 15, 2024 | 238.21 | 241.25 | 238.21 | 241.25 | 132 | +8.51(+3.66%) |
Aug 14, 2024 | 235.65 | 240.84 | 232.74 | 232.74 | 119 | +0.16(+0.07%) |
Aug 13, 2024 | 232.75 | 233.23 | 229.77 | 232.59 | 14,130 | +6.59(+2.91%) |
Aug 12, 2024 | 239.52 | 239.52 | 226.00 | 226.00 | 88 | -9.72(-4.12%) |
Aug 09, 2024 | 233.80 | 236.00 | 233.70 | 235.72 | 111 | +10.74(+4.77%) |
Aug 08, 2024 | 235.44 | 236.12 | 224.98 | 224.98 | 125 | -2.38(-1.05%) |
Aug 07, 2024 | 230.00 | 236.93 | 227.36 | 227.36 | 233 | -3.66(-1.58%) |
Aug 06, 2024 | 231.28 | 234.20 | 223.95 | 231.02 | 216 | +0.52(+0.23%) |
Aug 05, 2024 | 231.72 | 240.00 | 220.61 | 230.50 | 150 | -11.30(-4.67%) |
Aug 02, 2024 | 244.03 | 244.03 | 241.63 | 241.80 | 179 | -3.33(-1.36%) |
Aug 01, 2024 | 248.00 | 248.00 | 240.43 | 245.13 | 2,855 | -1.67(-0.67%) |
Jul 31, 2024 | 250.96 | 252.96 | 246.80 | 246.80 | 12,793 | -6.92(-2.73%) |
Jul 30, 2024 | 256.04 | 256.04 | 253.72 | 253.72 | 157 | -0.81(-0.32%) |
Jul 29, 2024 | 255.00 | 256.49 | 249.89 | 254.54 | 222 | +3.75(+1.50%) |
Jul 26, 2024 | 250.07 | 251.19 | 247.55 | 250.78 | 548 | +4.29(+1.74%) |
Jul 25, 2024 | 250.48 | 253.55 | 246.16 | 246.50 | 80 | -2.67(-1.07%) |
Jul 24, 2024 | 247.59 | 251.87 | 247.59 | 249.16 | 578 | +0.82(+0.33%) |
Jul 23, 2024 | 249.00 | 249.24 | 246.00 | 248.34 | 776 | -1.94(-0.78%) |
Jul 22, 2024 | 250.09 | 250.29 | 241.08 | 250.29 | 46 | +1.62(+0.65%) |
Jul 19, 2024 | 250.00 | 250.00 | 248.67 | 248.67 | 100 | -9.34(-3.62%) |
Jul 18, 2024 | 260.80 | 260.80 | 255.00 | 258.01 | 4,283 | +6.64(+2.64%) |
Jul 17, 2024 | 253.88 | 257.84 | 251.37 | 251.37 | 176 | -5.77(-2.24%) |
Jul 16, 2024 | 245.31 | 270.25 | 245.31 | 257.13 | 20,649 | +5.03(+2.00%) |
Jul 15, 2024 | 251.69 | 265.31 | 249.20 | 252.10 | 61 | +3.91(+1.57%) |
Jul 12, 2024 | 250.00 | 250.21 | 243.39 | 248.19 | 278 | +6.85(+2.84%) |
Jul 11, 2024 | 242.77 | 245.00 | 241.02 | 241.34 | 194 | +2.32(+0.97%) |
Jul 10, 2024 | 235.73 | 239.93 | 235.73 | 239.03 | 100 | +3.53(+1.50%) |
Jul 09, 2024 | 236.90 | 236.90 | 225.84 | 235.50 | 655 | -2.83(-1.19%) |
Jul 08, 2024 | 244.00 | 244.00 | 237.97 | 238.32 | 87 | -0.82(-0.34%) |
Jul 05, 2024 | 241.00 | 241.00 | 239.00 | 239.15 | 100 | +6.24(+2.68%) |
Jul 03, 2024 | 238.50 | 238.50 | 232.91 | 232.91 | 100 | +2.81(+1.22%) |
Jul 02, 2024 | 225.70 | 231.15 | 225.70 | 230.10 | 193 | -8.22(-3.45%) |