Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 224.97 | 227.78 | 224.65 | 227.00 | 180,393 | +1.84(+0.82%) |
Sep 27, 2024 | 226.16 | 226.89 | 224.09 | 225.16 | 122,105 | -0.53(-0.23%) |
Sep 26, 2024 | 225.65 | 226.99 | 225.00 | 225.69 | 113,163 | +0.66(+0.29%) |
Sep 25, 2024 | 224.10 | 225.64 | 223.53 | 225.03 | 83,822 | +1.07(+0.48%) |
Sep 24, 2024 | 223.85 | 225.09 | 223.15 | 223.96 | 92,631 | +0.51(+0.23%) |
Sep 23, 2024 | 221.70 | 223.87 | 219.22 | 223.45 | 110,868 | +3.92(+1.79%) |
Sep 20, 2024 | 219.73 | 220.00 | 217.34 | 219.53 | 948,582 | -0.17(-0.08%) |
Sep 19, 2024 | 223.72 | 224.85 | 217.97 | 219.70 | 225,921 | -2.57(-1.16%) |
Sep 18, 2024 | 221.66 | 223.01 | 220.42 | 222.27 | 141,691 | +0.61(+0.28%) |
Sep 17, 2024 | 227.56 | 227.78 | 220.23 | 221.66 | 221,906 | -5.02(-2.21%) |
Sep 16, 2024 | 227.32 | 227.85 | 225.29 | 226.68 | 125,724 | +0.86(+0.38%) |
Sep 13, 2024 | 228.27 | 229.22 | 224.17 | 225.82 | 108,477 | -1.73(-0.76%) |
Sep 12, 2024 | 224.80 | 228.74 | 224.68 | 227.55 | 137,097 | +3.31(+1.48%) |
Sep 11, 2024 | 220.88 | 224.36 | 220.58 | 224.24 | 146,469 | +2.19(+0.99%) |
Sep 10, 2024 | 221.71 | 223.42 | 220.51 | 222.05 | 131,314 | +0.34(+0.15%) |
Sep 09, 2024 | 222.00 | 223.04 | 220.70 | 221.71 | 131,422 | +0.15(+0.07%) |
Sep 06, 2024 | 222.44 | 224.44 | 219.61 | 221.56 | 117,045 | -0.81(-0.36%) |
Sep 05, 2024 | 222.78 | 223.99 | 221.37 | 222.37 | 145,000 | -0.50(-0.22%) |
Sep 04, 2024 | 220.52 | 223.26 | 218.31 | 222.87 | 103,986 | +1.90(+0.86%) |
Sep 03, 2024 | 219.17 | 220.98 | 216.49 | 220.97 | 114,126 | +1.78(+0.81%) |
Aug 30, 2024 | 219.19 | 0 | -0.39(-0.18%) | |||
Aug 29, 2024 | 219.54 | 221.16 | 218.75 | 219.58 | 90,682 | -0.09(-0.04%) |
Aug 28, 2024 | 221.21 | 222.67 | 219.48 | 219.67 | 88,221 | -0.71(-0.32%) |
Aug 27, 2024 | 219.81 | 221.73 | 219.22 | 220.38 | 100,708 | +0.07(+0.03%) |
Aug 26, 2024 | 219.23 | 221.52 | 218.75 | 220.31 | 73,168 | +0.69(+0.31%) |
Aug 23, 2024 | 219.18 | 220.92 | 218.95 | 219.62 | 74,413 | +0.40(+0.18%) |
Aug 22, 2024 | 218.01 | 219.34 | 217.37 | 219.22 | 99,003 | +1.38(+0.63%) |
Aug 21, 2024 | 215.10 | 217.93 | 215.10 | 217.84 | 128,005 | +1.97(+0.91%) |
Aug 20, 2024 | 214.58 | 215.96 | 214.49 | 215.87 | 71,026 | +0.93(+0.43%) |
Aug 19, 2024 | 216.29 | 217.87 | 214.56 | 214.94 | 163,992 | -1.95(-0.90%) |
Aug 16, 2024 | 217.84 | 217.84 | 216.18 | 216.89 | 97,239 | -1.85(-0.85%) |
Aug 15, 2024 | 215.65 | 219.28 | 215.48 | 218.74 | 97,974 | +3.81(+1.77%) |
Aug 14, 2024 | 213.00 | 215.10 | 212.21 | 214.93 | 63,103 | +1.85(+0.87%) |
Aug 13, 2024 | 209.79 | 213.15 | 208.59 | 213.08 | 81,480 | +4.59(+2.20%) |
Aug 12, 2024 | 207.15 | 208.82 | 205.51 | 208.49 | 91,295 | +1.32(+0.64%) |
Aug 09, 2024 | 208.21 | 208.89 | 206.79 | 207.17 | 81,864 | -0.33(-0.16%) |
Aug 08, 2024 | 207.02 | 209.33 | 207.02 | 207.50 | 102,651 | +1.93(+0.94%) |
Aug 07, 2024 | 208.23 | 208.23 | 204.47 | 205.57 | 106,227 | -1.86(-0.90%) |
Aug 06, 2024 | 205.17 | 208.64 | 205.17 | 207.43 | 173,582 | -2.80(-1.33%) |
Aug 02, 2024 | 210.23 | 0 | -1.23(-0.58%) | |||
Aug 01, 2024 | 214.73 | 215.94 | 210.83 | 211.46 | 147,414 | -2.36(-1.10%) |
Jul 31, 2024 | 213.52 | 215.83 | 211.72 | 213.82 | 93,377 | +0.92(+0.43%) |
Jul 30, 2024 | 212.59 | 215.90 | 210.30 | 212.90 | 84,952 | +1.09(+0.51%) |
Jul 29, 2024 | 213.38 | 214.29 | 211.38 | 211.81 | 71,381 | -1.68(-0.79%) |
Jul 26, 2024 | 213.31 | 217.28 | 211.66 | 213.49 | 70,745 | -0.09(-0.04%) |
Jul 25, 2024 | 213.30 | 214.13 | 209.97 | 213.58 | 105,110 | -0.47(-0.22%) |
Jul 24, 2024 | 212.37 | 215.48 | 211.91 | 214.05 | 64,167 | +0.98(+0.46%) |
Jul 23, 2024 | 211.71 | 213.10 | 210.58 | 213.07 | 89,001 | +1.33(+0.63%) |
Jul 22, 2024 | 212.00 | 212.15 | 210.71 | 211.74 | 58,308 | +0.84(+0.40%) |
Jul 19, 2024 | 206.71 | 211.11 | 206.63 | 210.90 | 87,019 | +4.61(+2.23%) |
Jul 18, 2024 | 207.31 | 208.88 | 205.79 | 206.29 | 130,789 | -1.03(-0.50%) |
Jul 17, 2024 | 205.42 | 208.09 | 205.23 | 207.32 | 140,081 | +0.36(+0.17%) |
Jul 16, 2024 | 207.59 | 209.27 | 206.53 | 206.96 | 75,384 | -1.46(-0.70%) |
Jul 15, 2024 | 208.96 | 210.44 | 208.23 | 208.42 | 84,954 | -0.07(-0.03%) |
Jul 12, 2024 | 208.17 | 209.91 | 207.88 | 208.49 | 100,537 | +0.32(+0.15%) |
Jul 11, 2024 | 207.82 | 209.10 | 207.50 | 208.17 | 90,334 | +0.12(+0.06%) |
Jul 10, 2024 | 205.36 | 209.36 | 205.22 | 208.05 | 165,552 | +2.90(+1.41%) |
Jul 09, 2024 | 206.08 | 206.86 | 205.04 | 205.15 | 118,760 | -1.42(-0.69%) |
Jul 08, 2024 | 203.27 | 206.73 | 203.27 | 206.57 | 130,725 | +3.45(+1.70%) |
Jul 05, 2024 | 202.60 | 205.14 | 202.60 | 203.12 | 170,369 | +0.26(+0.13%) |
Jul 04, 2024 | 203.49 | 208.18 | 202.83 | 202.86 | 37,262 | -0.55(-0.27%) |
Jul 03, 2024 | 201.44 | 205.30 | 201.44 | 203.41 | 113,427 | +1.97(+0.98%) |