Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 238.53 | 239.26 | 236.65 | 238.64 | 709,276 | +2.38(+1.01%) |
Sep 26, 2024 | 239.64 | 239.64 | 234.44 | 236.26 | 790,794 | -3.07(-1.28%) |
Sep 25, 2024 | 242.26 | 243.79 | 238.37 | 239.33 | 484,299 | -2.65(-1.10%) |
Sep 24, 2024 | 239.67 | 242.52 | 238.44 | 241.98 | 660,323 | +1.45(+0.60%) |
Sep 23, 2024 | 240.51 | 242.60 | 238.24 | 240.53 | 639,291 | +1.06(+0.44%) |
Sep 20, 2024 | 236.58 | 239.60 | 235.48 | 239.47 | 1,177,093 | +1.18(+0.50%) |
Sep 19, 2024 | 239.68 | 240.82 | 232.18 | 238.29 | 776,180 | -1.62(-0.68%) |
Sep 18, 2024 | 246.00 | 246.91 | 239.77 | 239.91 | 609,185 | -5.09(-2.08%) |
Sep 17, 2024 | 244.33 | 246.66 | 243.56 | 245.00 | 651,291 | -0.09(-0.04%) |
Sep 16, 2024 | 244.95 | 247.45 | 244.50 | 245.09 | 1,059,637 | +2.14(+0.88%) |
Sep 13, 2024 | 241.51 | 243.48 | 239.00 | 242.95 | 450,276 | +3.10(+1.29%) |
Sep 12, 2024 | 241.92 | 242.23 | 237.81 | 239.85 | 763,381 | -1.99(-0.82%) |
Sep 11, 2024 | 239.72 | 242.34 | 236.81 | 241.84 | 751,545 | -0.69(-0.28%) |
Sep 10, 2024 | 240.44 | 243.75 | 239.90 | 242.53 | 847,418 | +2.70(+1.13%) |
Sep 09, 2024 | 237.48 | 241.83 | 236.01 | 239.83 | 1,052,904 | +1.32(+0.55%) |
Sep 06, 2024 | 234.15 | 238.82 | 233.53 | 238.51 | 1,312,845 | +5.14(+2.20%) |
Sep 05, 2024 | 235.27 | 236.99 | 232.51 | 233.37 | 960,322 | +0.15(+0.06%) |
Sep 04, 2024 | 231.76 | 235.41 | 230.22 | 233.22 | 737,096 | +2.41(+1.04%) |
Sep 03, 2024 | 225.83 | 233.65 | 225.83 | 230.81 | 709,224 | +4.15(+1.83%) |
Aug 30, 2024 | 226.96 | 229.00 | 224.69 | 226.66 | 1,081,889 | +0.12(+0.05%) |
Aug 29, 2024 | 227.09 | 227.62 | 223.04 | 226.54 | 793,159 | -1.13(-0.50%) |
Aug 28, 2024 | 228.82 | 229.34 | 226.51 | 227.67 | 592,725 | -0.84(-0.37%) |
Aug 27, 2024 | 225.56 | 228.89 | 225.54 | 228.51 | 408,364 | +0.97(+0.43%) |
Aug 26, 2024 | 228.06 | 229.90 | 226.72 | 227.54 | 509,570 | +0.26(+0.11%) |
Aug 23, 2024 | 219.03 | 228.03 | 219.03 | 227.28 | 991,836 | +8.91(+4.08%) |
Aug 22, 2024 | 218.16 | 219.54 | 217.51 | 218.37 | 510,516 | +0.05(+0.02%) |
Aug 21, 2024 | 218.60 | 218.60 | 216.44 | 218.32 | 374,161 | -0.19(-0.09%) |
Aug 20, 2024 | 217.45 | 218.78 | 216.99 | 218.51 | 311,897 | +1.17(+0.54%) |
Aug 19, 2024 | 216.96 | 218.36 | 216.43 | 217.33 | 334,858 | +0.14(+0.06%) |
Aug 16, 2024 | 215.43 | 217.54 | 214.90 | 217.19 | 659,338 | +3.38(+1.58%) |
Aug 15, 2024 | 215.63 | 215.82 | 212.95 | 213.81 | 981,752 | -3.09(-1.42%) |
Aug 14, 2024 | 216.59 | 218.59 | 215.44 | 216.90 | 467,269 | -0.69(-0.32%) |
Aug 13, 2024 | 216.42 | 218.38 | 215.37 | 217.58 | 472,853 | +2.37(+1.10%) |
Aug 12, 2024 | 212.90 | 215.40 | 211.63 | 215.21 | 815,469 | +3.25(+1.54%) |
Aug 09, 2024 | 216.02 | 216.02 | 211.88 | 211.96 | 738,754 | -3.96(-1.83%) |
Aug 08, 2024 | 212.66 | 216.40 | 211.80 | 215.92 | 456,220 | +1.90(+0.89%) |
Aug 07, 2024 | 218.48 | 219.88 | 213.67 | 214.02 | 1,022,840 | -5.32(-2.42%) |
Aug 06, 2024 | 218.26 | 221.92 | 217.53 | 219.34 | 1,054,560 | -0.79(-0.36%) |
Aug 05, 2024 | 228.09 | 229.32 | 219.26 | 220.12 | 1,938,794 | -8.58(-3.75%) |
Aug 02, 2024 | 231.12 | 236.18 | 227.25 | 228.70 | 1,875,619 | +2.56(+1.13%) |
Aug 01, 2024 | 218.58 | 226.34 | 218.36 | 226.15 | 1,176,262 | +7.59(+3.47%) |
Jul 31, 2024 | 218.47 | 221.84 | 216.91 | 218.56 | 1,196,864 | +1.59(+0.73%) |
Jul 30, 2024 | 210.69 | 219.99 | 210.69 | 216.97 | 1,948,493 | +0.12(+0.05%) |
Jul 29, 2024 | 213.89 | 217.18 | 212.05 | 216.85 | 2,005,063 | +3.10(+1.45%) |
Jul 26, 2024 | 213.51 | 214.73 | 210.32 | 213.75 | 915,984 | +3.62(+1.72%) |
Jul 25, 2024 | 206.09 | 211.59 | 205.89 | 210.13 | 1,347,472 | +5.59(+2.74%) |
Jul 24, 2024 | 207.72 | 208.38 | 203.66 | 204.53 | 681,299 | -1.87(-0.91%) |
Jul 23, 2024 | 207.71 | 209.03 | 205.98 | 206.40 | 536,071 | -1.48(-0.71%) |
Jul 22, 2024 | 208.95 | 210.08 | 206.71 | 207.89 | 479,907 | -0.18(-0.09%) |
Jul 19, 2024 | 210.69 | 211.12 | 207.22 | 208.07 | 771,954 | -2.24(-1.07%) |
Jul 18, 2024 | 209.52 | 214.20 | 209.16 | 210.31 | 806,367 | -2.96(-1.39%) |
Jul 17, 2024 | 211.96 | 213.83 | 210.24 | 213.26 | 654,635 | +1.16(+0.54%) |
Jul 16, 2024 | 211.75 | 212.58 | 208.96 | 212.11 | 780,247 | +2.79(+1.33%) |
Jul 15, 2024 | 209.07 | 211.13 | 207.11 | 209.32 | 892,736 | -2.56(-1.21%) |
Jul 12, 2024 | 209.91 | 214.51 | 209.36 | 211.88 | 1,351,190 | +2.96(+1.42%) |
Jul 11, 2024 | 198.86 | 208.96 | 198.37 | 208.92 | 1,502,236 | +14.60(+7.52%) |
Jul 10, 2024 | 196.32 | 196.33 | 190.93 | 194.32 | 575,003 | -0.34(-0.17%) |
Jul 09, 2024 | 192.14 | 195.34 | 191.24 | 194.66 | 717,323 | +1.56(+0.81%) |
Jul 08, 2024 | 190.73 | 193.78 | 190.06 | 193.09 | 657,989 | +3.12(+1.64%) |
Jul 05, 2024 | 191.45 | 191.46 | 188.22 | 189.98 | 669,485 | -1.34(-0.70%) |
Jul 03, 2024 | 189.11 | 192.62 | 188.37 | 191.32 | 476,650 | +3.17(+1.68%) |
Jul 02, 2024 | 190.44 | 190.44 | 186.22 | 188.16 | 1,237,881 | -0.78(-0.41%) |