Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 249.36 | 257.87 | 248.11 | 255.66 | 2,660,338 | +13.94(+5.77%) |
Sep 25, 2024 | 244.73 | 245.53 | 239.32 | 241.72 | 1,369,827 | -3.01(-1.23%) |
Sep 24, 2024 | 250.27 | 250.47 | 242.57 | 244.73 | 1,806,481 | -4.55(-1.83%) |
Sep 23, 2024 | 241.16 | 249.78 | 236.00 | 249.28 | 1,750,893 | +9.08(+3.78%) |
Sep 20, 2024 | 236.15 | 241.62 | 234.79 | 240.20 | 1,900,066 | -0.25(-0.10%) |
Sep 19, 2024 | 251.38 | 251.49 | 239.71 | 240.45 | 2,076,313 | -1.36(-0.56%) |
Sep 18, 2024 | 240.00 | 251.67 | 237.40 | 241.81 | 2,486,659 | +1.83(+0.76%) |
Sep 17, 2024 | 233.36 | 241.50 | 232.00 | 239.98 | 1,647,346 | +6.67(+2.86%) |
Sep 16, 2024 | 228.79 | 235.31 | 225.75 | 233.31 | 1,602,954 | +4.52(+1.98%) |
Sep 13, 2024 | 242.68 | 243.81 | 227.43 | 228.79 | 2,176,291 | -7.16(-3.03%) |
Sep 12, 2024 | 236.75 | 239.99 | 228.55 | 235.95 | 2,584,558 | -3.89(-1.62%) |
Sep 11, 2024 | 215.50 | 241.66 | 214.42 | 239.84 | 5,550,829 | +31.62(+15.19%) |
Sep 10, 2024 | 205.74 | 208.54 | 202.15 | 208.22 | 1,218,336 | +2.86(+1.39%) |
Sep 09, 2024 | 209.57 | 210.20 | 204.40 | 205.36 | 1,407,485 | -3.29(-1.58%) |
Sep 06, 2024 | 214.00 | 217.48 | 207.43 | 208.65 | 1,318,807 | -6.11(-2.85%) |
Sep 05, 2024 | 216.19 | 217.22 | 213.26 | 214.76 | 1,081,524 | -0.64(-0.30%) |
Sep 04, 2024 | 211.68 | 217.98 | 211.10 | 215.40 | 1,155,916 | +2.66(+1.25%) |
Sep 03, 2024 | 226.65 | 229.49 | 210.89 | 212.74 | 2,497,639 | -14.63(-6.43%) |
Aug 30, 2024 | 224.67 | 228.41 | 223.45 | 227.37 | 1,235,344 | +4.27(+1.91%) |
Aug 29, 2024 | 231.00 | 234.28 | 222.63 | 223.10 | 1,201,207 | -5.47(-2.39%) |
Aug 28, 2024 | 235.07 | 238.11 | 226.01 | 228.57 | 1,086,559 | -6.85(-2.91%) |
Aug 27, 2024 | 230.48 | 235.54 | 226.90 | 235.42 | 1,299,561 | +2.23(+0.96%) |
Aug 26, 2024 | 236.22 | 244.21 | 233.03 | 233.19 | 2,460,754 | +2.12(+0.92%) |
Aug 23, 2024 | 220.00 | 231.28 | 219.04 | 231.06 | 1,274,326 | +12.81(+5.87%) |
Aug 22, 2024 | 222.00 | 224.00 | 217.77 | 218.26 | 941,111 | -4.37(-1.96%) |
Aug 21, 2024 | 222.00 | 224.42 | 219.45 | 222.63 | 882,566 | +2.43(+1.10%) |
Aug 20, 2024 | 227.02 | 230.89 | 217.19 | 220.20 | 1,805,550 | -8.18(-3.58%) |
Aug 19, 2024 | 225.00 | 231.97 | 224.98 | 228.38 | 1,274,326 | +2.98(+1.32%) |
Aug 16, 2024 | 229.00 | 229.97 | 222.53 | 225.40 | 1,479,645 | -4.18(-1.82%) |
Aug 15, 2024 | 228.50 | 233.09 | 225.80 | 229.58 | 1,267,180 | +4.04(+1.79%) |
Aug 14, 2024 | 232.52 | 232.77 | 225.14 | 225.54 | 1,266,162 | -4.73(-2.05%) |
Aug 13, 2024 | 222.00 | 232.21 | 221.67 | 230.27 | 2,365,276 | +11.04(+5.04%) |
Aug 12, 2024 | 212.85 | 220.52 | 212.20 | 219.23 | 1,688,485 | +7.43(+3.51%) |
Aug 09, 2024 | 210.13 | 213.70 | 207.00 | 211.80 | 814,977 | -1.33(-0.62%) |
Aug 08, 2024 | 208.50 | 215.27 | 204.00 | 213.13 | 1,723,727 | +4.37(+2.09%) |
Aug 07, 2024 | 216.50 | 219.66 | 208.38 | 208.76 | 1,500,562 | -1.69(-0.80%) |
Aug 06, 2024 | 206.31 | 215.88 | 205.00 | 210.45 | 1,795,869 | +3.36(+1.62%) |
Aug 05, 2024 | 201.00 | 212.16 | 195.27 | 207.09 | 2,684,449 | -5.95(-2.80%) |
Aug 02, 2024 | 216.70 | 223.31 | 210.72 | 213.04 | 2,783,103 | -5.46(-2.50%) |
Aug 01, 2024 | 219.10 | 227.99 | 215.33 | 218.50 | 3,358,584 | +2.51(+1.16%) |
Jul 31, 2024 | 220.12 | 227.50 | 209.79 | 215.99 | 5,254,503 | +5.10(+2.42%) |
Jul 30, 2024 | 222.00 | 224.46 | 209.25 | 210.89 | 3,435,560 | -9.51(-4.31%) |
Jul 29, 2024 | 226.75 | 229.16 | 218.70 | 220.40 | 2,020,154 | -6.34(-2.80%) |
Jul 26, 2024 | 221.57 | 230.79 | 220.50 | 226.74 | 2,209,270 | +10.55(+4.88%) |
Jul 25, 2024 | 218.78 | 224.11 | 215.01 | 216.19 | 1,653,454 | -5.14(-2.32%) |
Jul 24, 2024 | 224.02 | 232.87 | 221.01 | 221.33 | 2,295,000 | -1.68(-0.75%) |
Jul 23, 2024 | 222.86 | 226.80 | 220.00 | 223.01 | 1,913,954 | +2.77(+1.26%) |
Jul 22, 2024 | 225.51 | 226.26 | 217.82 | 220.24 | 2,525,080 | +3.81(+1.76%) |
Jul 19, 2024 | 214.00 | 218.35 | 211.79 | 216.43 | 2,565,198 | +2.85(+1.33%) |
Jul 18, 2024 | 213.65 | 217.80 | 209.76 | 213.58 | 3,234,252 | +5.41(+2.60%) |
Jul 17, 2024 | 215.56 | 217.94 | 206.85 | 208.17 | 3,384,414 | -13.08(-5.91%) |
Jul 16, 2024 | 216.90 | 223.73 | 213.00 | 221.25 | 3,100,354 | +7.83(+3.67%) |
Jul 15, 2024 | 220.22 | 220.36 | 209.21 | 213.42 | 5,194,760 | -19.82(-8.50%) |
Jul 12, 2024 | 235.70 | 238.79 | 232.40 | 233.24 | 1,641,041 | -0.21(-0.09%) |
Jul 11, 2024 | 236.00 | 240.96 | 228.37 | 233.45 | 2,477,265 | +4.88(+2.14%) |
Jul 10, 2024 | 226.87 | 231.27 | 224.90 | 228.57 | 1,641,856 | +3.34(+1.48%) |
Jul 09, 2024 | 227.00 | 229.78 | 222.70 | 225.23 | 1,572,333 | -1.89(-0.83%) |
Jul 08, 2024 | 227.96 | 231.99 | 223.19 | 227.12 | 2,219,547 | +5.00(+2.25%) |
Jul 05, 2024 | 231.51 | 233.58 | 220.80 | 222.12 | 2,474,519 | -8.99(-3.89%) |
Jul 03, 2024 | 220.05 | 231.72 | 216.77 | 231.11 | 3,989,517 | +14.38(+6.63%) |
Jul 02, 2024 | 222.65 | 227.54 | 214.37 | 216.73 | 3,185,857 | -5.98(-2.69%) |