Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 243.51 | 244.01 | 241.36 | 242.40 | 135,142 | +0.71(+0.29%) |
Sep 25, 2024 | 243.09 | 243.53 | 241.37 | 241.69 | 123,748 | -1.16(-0.48%) |
Sep 24, 2024 | 242.86 | 242.90 | 241.73 | 242.85 | 114,144 | +0.64(+0.26%) |
Sep 23, 2024 | 241.74 | 242.36 | 241.28 | 242.21 | 96,597 | +1.30(+0.54%) |
Sep 20, 2024 | 240.43 | 240.93 | 238.73 | 240.91 | 109,928 | +0.23(+0.10%) |
Sep 19, 2024 | 241.40 | 241.40 | 239.36 | 240.68 | 141,520 | +4.14(+1.75%) |
Sep 18, 2024 | 237.12 | 240.04 | 236.17 | 236.54 | 176,521 | -0.54(-0.23%) |
Sep 17, 2024 | 237.59 | 238.46 | 236.34 | 237.08 | 128,811 | +0.22(+0.09%) |
Sep 16, 2024 | 236.21 | 237.24 | 235.40 | 236.86 | 113,404 | +0.93(+0.39%) |
Sep 13, 2024 | 234.50 | 236.49 | 234.50 | 235.93 | 194,917 | +2.04(+0.87%) |
Sep 12, 2024 | 232.81 | 234.13 | 231.20 | 233.89 | 197,903 | +1.28(+0.55%) |
Sep 11, 2024 | 230.48 | 232.95 | 226.75 | 232.61 | 147,104 | +2.04(+0.88%) |
Sep 10, 2024 | 230.58 | 230.70 | 228.19 | 230.57 | 106,936 | +0.67(+0.29%) |
Sep 09, 2024 | 228.38 | 230.93 | 228.31 | 229.90 | 125,459 | +3.23(+1.42%) |
Sep 06, 2024 | 230.39 | 231.40 | 226.07 | 226.67 | 150,903 | -3.48(-1.51%) |
Sep 05, 2024 | 230.80 | 231.00 | 228.77 | 230.15 | 116,825 | -1.04(-0.45%) |
Sep 04, 2024 | 230.80 | 232.86 | 230.02 | 231.19 | 154,586 | -0.62(-0.27%) |
Sep 03, 2024 | 236.12 | 236.50 | 230.87 | 231.81 | 100,471 | -6.01(-2.53%) |
Aug 30, 2024 | 237.54 | 237.84 | 235.07 | 237.82 | 78,245 | +1.45(+0.61%) |
Aug 29, 2024 | 236.38 | 238.49 | 235.83 | 236.37 | 90,991 | +1.47(+0.63%) |
Aug 28, 2024 | 235.99 | 236.35 | 233.88 | 234.90 | 95,814 | -1.60(-0.68%) |
Aug 27, 2024 | 235.29 | 236.75 | 234.61 | 236.50 | 96,122 | +0.36(+0.15%) |
Aug 26, 2024 | 237.78 | 238.37 | 235.95 | 236.14 | 186,375 | -1.16(-0.49%) |
Aug 23, 2024 | 235.59 | 237.59 | 235.19 | 237.30 | 203,711 | +3.09(+1.32%) |
Aug 22, 2024 | 236.54 | 236.86 | 233.77 | 234.21 | 123,520 | -1.87(-0.79%) |
Aug 21, 2024 | 234.51 | 236.08 | 234.41 | 236.08 | 662,789 | +2.38(+1.02%) |
Aug 20, 2024 | 234.96 | 235.34 | 233.18 | 233.70 | 83,155 | -1.57(-0.67%) |
Aug 19, 2024 | 233.36 | 235.27 | 232.86 | 235.27 | 545,157 | +2.13(+0.91%) |
Aug 16, 2024 | 232.08 | 233.32 | 231.50 | 233.14 | 108,118 | +0.67(+0.29%) |
Aug 15, 2024 | 231.21 | 232.75 | 231.04 | 232.47 | 188,694 | +4.00(+1.75%) |
Aug 14, 2024 | 228.81 | 229.13 | 227.32 | 228.47 | 611,941 | +0.16(+0.07%) |
Aug 13, 2024 | 226.46 | 228.69 | 226.13 | 228.31 | 239,890 | +3.04(+1.35%) |
Aug 12, 2024 | 226.34 | 226.35 | 224.32 | 225.27 | 610,293 | -0.80(-0.35%) |
Aug 09, 2024 | 225.36 | 226.64 | 223.96 | 226.07 | 99,444 | +0.74(+0.33%) |
Aug 08, 2024 | 221.20 | 225.42 | 220.74 | 225.33 | 138,632 | +6.29(+2.87%) |
Aug 07, 2024 | 224.27 | 225.36 | 218.95 | 219.04 | 374,395 | -2.30(-1.04%) |
Aug 06, 2024 | 220.01 | 224.55 | 218.98 | 221.34 | 349,287 | +3.29(+1.51%) |
Aug 05, 2024 | 215.64 | 221.12 | 213.81 | 218.05 | 352,015 | -4.75(-2.13%) |
Aug 02, 2024 | 225.12 | 225.27 | 220.38 | 222.80 | 313,517 | -5.36(-2.35%) |
Aug 01, 2024 | 232.84 | 233.72 | 226.71 | 228.16 | 329,717 | -5.29(-2.27%) |
Jul 31, 2024 | 234.13 | 235.52 | 232.75 | 233.45 | 161,031 | +3.01(+1.31%) |
Jul 30, 2024 | 231.79 | 233.13 | 229.30 | 230.44 | 150,179 | -0.38(-0.16%) |
Jul 29, 2024 | 231.69 | 231.70 | 229.77 | 230.82 | 410,430 | +0.61(+0.26%) |
Jul 26, 2024 | 229.65 | 231.29 | 229.00 | 230.21 | 159,090 | +1.61(+0.70%) |
Jul 25, 2024 | 228.59 | 232.19 | 227.34 | 228.60 | 227,266 | -0.11(-0.05%) |
Jul 24, 2024 | 233.31 | 233.35 | 228.60 | 228.71 | 124,338 | -5.82(-2.48%) |
Jul 23, 2024 | 235.13 | 236.26 | 234.40 | 234.53 | 110,742 | -0.51(-0.22%) |
Jul 22, 2024 | 233.66 | 235.11 | 231.95 | 235.04 | 115,624 | +3.27(+1.41%) |
Jul 19, 2024 | 232.77 | 233.17 | 231.30 | 231.77 | 108,863 | -0.71(-0.31%) |
Jul 18, 2024 | 235.00 | 236.65 | 231.82 | 232.48 | 106,083 | -1.72(-0.73%) |
Jul 17, 2024 | 237.30 | 237.80 | 234.20 | 234.20 | 310,966 | -5.41(-2.26%) |
Jul 16, 2024 | 236.85 | 239.61 | 236.41 | 239.61 | 221,284 | +3.65(+1.55%) |
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 144,318 | +0.49(+0.21%) |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 162,633 | +2.20(+0.94%) |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 122,746 | +1.58(+0.68%) |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 129,052 | +1.56(+0.68%) |
Jul 09, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 90,217 | -1.06(-0.46%) |
Jul 08, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 102,313 | +0.21(+0.09%) |
Jul 05, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 108,600 | +0.56(+0.24%) |
Jul 03, 2024 | 230.16 | 230.72 | 229.61 | 230.42 | 84,559 | +0.75(+0.33%) |
Jul 02, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 143,395 | +1.29(+0.56%) |