Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 219.08 | 219.08 | 210.66 | 213.90 | 278,079 | -2.31(-1.07%) |
Sep 25, 2024 | 223.54 | 223.54 | 215.94 | 216.21 | 314,318 | -6.86(-3.08%) |
Sep 24, 2024 | 225.80 | 227.21 | 221.81 | 223.07 | 201,731 | -2.65(-1.17%) |
Sep 23, 2024 | 234.50 | 240.37 | 224.37 | 225.72 | 200,138 | -7.77(-3.33%) |
Sep 20, 2024 | 243.47 | 244.22 | 233.00 | 233.49 | 530,021 | -8.76(-3.62%) |
Sep 19, 2024 | 238.11 | 248.19 | 233.50 | 242.25 | 288,405 | +9.09(+3.90%) |
Sep 18, 2024 | 233.76 | 239.53 | 230.72 | 233.16 | 203,672 | -0.20(-0.09%) |
Sep 17, 2024 | 235.35 | 240.04 | 232.40 | 233.36 | 179,932 | -0.03(-0.01%) |
Sep 16, 2024 | 241.56 | 241.62 | 232.41 | 233.39 | 195,897 | -8.41(-3.48%) |
Sep 13, 2024 | 235.32 | 245.75 | 235.32 | 241.80 | 195,775 | +7.04(+3.00%) |
Sep 12, 2024 | 230.20 | 238.41 | 230.02 | 234.76 | 112,238 | +1.76(+0.76%) |
Sep 11, 2024 | 235.36 | 236.11 | 230.56 | 233.00 | 195,648 | -2.69(-1.14%) |
Sep 10, 2024 | 239.03 | 239.03 | 232.00 | 235.69 | 201,166 | -3.00(-1.26%) |
Sep 09, 2024 | 244.78 | 247.60 | 233.81 | 238.69 | 257,445 | -5.20(-2.13%) |
Sep 06, 2024 | 249.62 | 249.62 | 241.64 | 243.89 | 222,463 | -2.11(-0.86%) |
Sep 05, 2024 | 246.24 | 248.55 | 241.97 | 246.00 | 210,781 | +0.66(+0.27%) |
Sep 04, 2024 | 236.40 | 245.59 | 233.23 | 245.34 | 160,987 | +8.94(+3.78%) |
Sep 03, 2024 | 246.32 | 250.00 | 232.77 | 236.40 | 348,495 | -10.73(-4.34%) |
Aug 30, 2024 | 250.19 | 250.19 | 243.50 | 247.13 | 203,778 | -1.59(-0.64%) |
Aug 29, 2024 | 251.08 | 252.00 | 247.00 | 248.72 | 211,209 | -2.07(-0.83%) |
Aug 28, 2024 | 254.87 | 254.87 | 249.65 | 250.79 | 148,053 | -4.02(-1.58%) |
Aug 27, 2024 | 255.51 | 256.00 | 249.94 | 254.81 | 142,210 | -0.99(-0.39%) |
Aug 26, 2024 | 255.88 | 256.00 | 252.75 | 255.80 | 123,968 | +3.06(+1.21%) |
Aug 23, 2024 | 247.50 | 254.00 | 247.38 | 252.74 | 160,168 | +4.06(+1.63%) |
Aug 22, 2024 | 256.85 | 256.85 | 247.39 | 248.68 | 167,961 | -7.49(-2.92%) |
Aug 21, 2024 | 260.00 | 262.25 | 252.27 | 256.17 | 292,365 | -3.00(-1.16%) |
Aug 20, 2024 | 256.45 | 259.17 | 251.44 | 259.17 | 177,056 | +2.44(+0.95%) |
Aug 19, 2024 | 250.18 | 257.31 | 249.21 | 256.73 | 269,201 | +5.92(+2.36%) |
Aug 16, 2024 | 245.97 | 251.47 | 243.03 | 250.81 | 202,855 | +6.31(+2.58%) |
Aug 15, 2024 | 248.26 | 248.26 | 243.12 | 244.50 | 162,223 | +1.22(+0.50%) |
Aug 14, 2024 | 244.86 | 245.47 | 241.75 | 243.28 | 208,959 | -0.36(-0.15%) |
Aug 13, 2024 | 243.56 | 245.61 | 241.50 | 243.64 | 184,162 | +1.55(+0.64%) |
Aug 12, 2024 | 238.03 | 246.68 | 234.02 | 242.09 | 245,382 | +5.09(+2.15%) |
Aug 09, 2024 | 243.87 | 245.91 | 234.02 | 237.00 | 483,501 | -6.64(-2.73%) |
Aug 08, 2024 | 241.18 | 244.05 | 231.67 | 243.64 | 554,295 | +9.56(+4.08%) |
Aug 07, 2024 | 249.00 | 249.00 | 225.51 | 234.08 | 1,369,714 | -32.48(-12.18%) |
Aug 06, 2024 | 260.97 | 274.04 | 254.53 | 266.56 | 277,380 | +7.11(+2.74%) |
Aug 05, 2024 | 254.39 | 267.51 | 252.56 | 259.45 | 359,076 | -15.91(-5.78%) |
Aug 02, 2024 | 272.02 | 277.48 | 267.19 | 275.36 | 207,213 | -3.12(-1.12%) |
Aug 01, 2024 | 283.89 | 290.93 | 275.45 | 278.48 | 259,123 | -6.18(-2.17%) |
Jul 31, 2024 | 284.42 | 287.98 | 277.31 | 284.66 | 259,167 | +4.67(+1.67%) |
Jul 30, 2024 | 275.25 | 281.50 | 270.77 | 279.99 | 184,369 | +5.30(+1.93%) |
Jul 29, 2024 | 284.29 | 285.94 | 274.17 | 274.69 | 180,321 | -9.80(-3.44%) |
Jul 26, 2024 | 287.67 | 289.91 | 276.63 | 284.49 | 167,769 | +1.03(+0.36%) |
Jul 25, 2024 | 282.09 | 288.80 | 277.24 | 283.46 | 261,031 | +1.41(+0.50%) |
Jul 24, 2024 | 277.00 | 288.20 | 277.00 | 282.05 | 207,353 | +2.52(+0.90%) |
Jul 23, 2024 | 286.24 | 287.03 | 277.52 | 279.53 | 211,716 | -7.54(-2.63%) |
Jul 22, 2024 | 288.08 | 293.00 | 281.86 | 287.07 | 192,490 | -0.17(-0.06%) |
Jul 19, 2024 | 281.33 | 297.25 | 280.04 | 287.24 | 484,944 | +8.11(+2.91%) |
Jul 18, 2024 | 271.57 | 284.24 | 268.83 | 279.13 | 373,915 | +9.73(+3.61%) |
Jul 17, 2024 | 270.00 | 283.98 | 265.36 | 269.40 | 356,999 | -4.32(-1.58%) |
Jul 16, 2024 | 281.77 | 286.00 | 273.42 | 273.72 | 307,171 | -6.23(-2.23%) |
Jul 15, 2024 | 286.56 | 287.50 | 275.94 | 279.95 | 369,910 | -5.91(-2.07%) |
Jul 12, 2024 | 292.37 | 298.00 | 280.60 | 285.86 | 419,353 | -4.46(-1.54%) |
Jul 11, 2024 | 290.99 | 293.27 | 280.02 | 290.32 | 341,573 | +5.95(+2.09%) |
Jul 10, 2024 | 294.62 | 294.62 | 283.02 | 284.37 | 169,468 | -8.59(-2.93%) |
Jul 09, 2024 | 289.75 | 295.48 | 288.21 | 292.96 | 215,974 | +2.22(+0.76%) |
Jul 08, 2024 | 278.88 | 292.07 | 277.48 | 290.74 | 356,143 | +14.19(+5.13%) |
Jul 05, 2024 | 271.75 | 278.44 | 269.01 | 276.55 | 147,307 | +4.88(+1.80%) |
Jul 03, 2024 | 273.81 | 273.81 | 268.60 | 271.67 | 77,460 | +0.00(+0.00%) |
Jul 02, 2024 | 279.41 | 282.54 | 271.44 | 271.67 | 179,633 | -7.64(-2.74%) |