Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 244.75 | 244.75 | 235.30 | 235.30 | 734 | -2.20(-0.93%) |
Sep 25, 2024 | 237.50 | 246.95 | 237.50 | 237.50 | 406 | -9.11(-3.70%) |
Sep 24, 2024 | 236.47 | 246.61 | 236.47 | 246.61 | 357 | +9.10(+3.83%) |
Sep 23, 2024 | 239.13 | 248.67 | 236.45 | 237.52 | 1,110 | -26.83(-10.15%) |
Sep 20, 2024 | 263.60 | 264.35 | 253.70 | 264.35 | 404 | +2.15(+0.82%) |
Sep 19, 2024 | 266.88 | 266.88 | 257.52 | 262.20 | 464 | -4.58(-1.72%) |
Sep 18, 2024 | 257.12 | 266.78 | 257.12 | 266.78 | 256 | +7.46(+2.88%) |
Sep 17, 2024 | 260.00 | 267.33 | 259.32 | 259.32 | 768 | -1.32(-0.51%) |
Sep 16, 2024 | 267.66 | 267.66 | 260.64 | 260.64 | 1,087 | +0.92(+0.35%) |
Sep 13, 2024 | 259.72 | 268.15 | 257.15 | 259.72 | 1,607 | -7.90(-2.95%) |
Sep 12, 2024 | 271.58 | 271.58 | 258.10 | 267.62 | 394 | +1.55(+0.58%) |
Sep 11, 2024 | 266.07 | 276.33 | 265.00 | 266.07 | 180 | -7.87(-2.87%) |
Sep 10, 2024 | 273.94 | 277.66 | 273.23 | 273.94 | 216 | -4.82(-1.73%) |
Sep 09, 2024 | 278.78 | 278.78 | 265.10 | 278.76 | 1,213 | +7.21(+2.65%) |
Sep 06, 2024 | 278.86 | 279.52 | 270.23 | 271.56 | 1,033 | -0.28(-0.10%) |
Sep 05, 2024 | 271.84 | 279.59 | 271.84 | 271.84 | 271 | -7.10(-2.54%) |
Sep 04, 2024 | 269.20 | 278.93 | 269.20 | 278.93 | 1,291 | +5.94(+2.18%) |
Sep 03, 2024 | 280.34 | 282.06 | 272.99 | 272.99 | 579 | -1.84(-0.67%) |
Aug 30, 2024 | 277.55 | 279.74 | 271.56 | 274.83 | 1,061 | +2.47(+0.91%) |
Aug 29, 2024 | 272.36 | 279.72 | 272.36 | 272.36 | 215 | +0.64(+0.24%) |
Aug 28, 2024 | 279.56 | 279.56 | 269.85 | 271.72 | 101 | -0.32(-0.12%) |
Aug 27, 2024 | 272.04 | 279.64 | 269.50 | 272.04 | 320 | +3.12(+1.16%) |
Aug 26, 2024 | 270.85 | 279.35 | 268.92 | 268.92 | 406 | +5.95(+2.26%) |
Aug 23, 2024 | 273.08 | 276.45 | 262.97 | 262.97 | 609 | -5.67(-2.11%) |
Aug 22, 2024 | 278.97 | 278.97 | 268.64 | 268.64 | 177 | -10.64(-3.81%) |
Aug 21, 2024 | 281.41 | 281.41 | 270.56 | 279.27 | 663 | +6.01(+2.20%) |
Aug 20, 2024 | 266.31 | 273.26 | 263.08 | 273.26 | 636 | +2.11(+0.78%) |
Aug 19, 2024 | 265.20 | 277.56 | 265.20 | 271.15 | 2,694 | +6.99(+2.65%) |
Aug 16, 2024 | 267.48 | 272.29 | 264.16 | 264.16 | 2,940 | -1.12(-0.42%) |
Aug 15, 2024 | 265.28 | 272.57 | 265.28 | 265.28 | 739 | +4.33(+1.66%) |
Aug 14, 2024 | 264.34 | 272.19 | 260.95 | 260.95 | 887 | +3.83(+1.49%) |
Aug 13, 2024 | 254.50 | 267.92 | 254.50 | 257.12 | 149 | -4.86(-1.85%) |
Aug 12, 2024 | 262.05 | 275.40 | 261.97 | 261.97 | 20,769 | -0.31(-0.12%) |
Aug 09, 2024 | 265.97 | 265.97 | 262.28 | 262.28 | 359 | +2.24(+0.86%) |
Aug 08, 2024 | 270.06 | 271.92 | 260.04 | 260.04 | 604 | -1.16(-0.44%) |
Aug 07, 2024 | 269.92 | 272.96 | 261.20 | 261.20 | 742 | +3.11(+1.21%) |
Aug 06, 2024 | 258.09 | 268.11 | 256.98 | 258.09 | 604 | +4.42(+1.74%) |
Aug 05, 2024 | 254.75 | 274.87 | 251.86 | 253.67 | 1,629 | -29.31(-10.36%) |
Aug 02, 2024 | 289.26 | 292.80 | 277.07 | 282.98 | 759 | +4.11(+1.47%) |
Aug 01, 2024 | 286.04 | 289.43 | 275.35 | 278.87 | 715 | +1.43(+0.52%) |
Jul 31, 2024 | 281.58 | 287.91 | 277.44 | 277.44 | 40,107 | -0.63(-0.23%) |
Jul 30, 2024 | 278.77 | 289.33 | 278.07 | 278.07 | 20,109 | -4.31(-1.53%) |
Jul 29, 2024 | 282.73 | 288.39 | 276.28 | 282.38 | 951 | +9.97(+3.66%) |
Jul 26, 2024 | 280.23 | 287.64 | 272.41 | 272.41 | 1,195 | -7.41(-2.65%) |
Jul 25, 2024 | 288.40 | 288.40 | 269.20 | 279.82 | 360 | +3.82(+1.39%) |
Jul 24, 2024 | 270.20 | 285.92 | 268.40 | 276.00 | 6,886 | +6.36(+2.36%) |
Jul 23, 2024 | 269.64 | 283.26 | 269.64 | 269.64 | 261 | +1.51(+0.56%) |
Jul 22, 2024 | 281.72 | 281.72 | 266.48 | 268.13 | 1,502 | -3.90(-1.43%) |
Jul 19, 2024 | 275.07 | 275.24 | 271.74 | 272.03 | 314 | +4.84(+1.81%) |
Jul 18, 2024 | 267.17 | 277.51 | 267.17 | 267.19 | 498 | +5.04(+1.92%) |
Jul 17, 2024 | 273.00 | 273.00 | 260.36 | 262.15 | 629 | +1.98(+0.76%) |
Jul 16, 2024 | 257.53 | 268.08 | 257.00 | 260.17 | 590 | +2.40(+0.93%) |
Jul 15, 2024 | 257.77 | 271.03 | 257.77 | 257.77 | 1,732 | -4.32(-1.65%) |
Jul 12, 2024 | 272.26 | 272.26 | 262.09 | 262.09 | 974 | +6.16(+2.41%) |
Jul 11, 2024 | 255.93 | 265.92 | 252.60 | 255.93 | 694 | +5.90(+2.36%) |
Jul 10, 2024 | 250.20 | 257.55 | 247.54 | 250.03 | 432 | -0.01(-0.00%) |
Jul 09, 2024 | 250.81 | 260.59 | 250.04 | 250.04 | 240 | -0.13(-0.05%) |
Jul 08, 2024 | 258.53 | 259.98 | 250.17 | 250.17 | 862 | -0.26(-0.10%) |
Jul 05, 2024 | 260.27 | 260.27 | 250.43 | 250.43 | 752 | +5.10(+2.08%) |
Jul 03, 2024 | 245.33 | 255.02 | 242.10 | 245.33 | 247 | +4.24(+1.76%) |
Jul 02, 2024 | 241.09 | 250.66 | 241.09 | 241.09 | 1,121 | -13.67(-5.37%) |