Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 239.54 | 239.96 | 223.30 | 229.92 | 1,381,373 | -9.75(-4.07%) |
Sep 26, 2024 | 241.09 | 241.53 | 237.54 | 239.67 | 398,052 | -1.57(-0.65%) |
Sep 25, 2024 | 242.01 | 242.84 | 240.67 | 241.24 | 354,619 | -0.28(-0.12%) |
Sep 24, 2024 | 240.14 | 243.25 | 238.50 | 241.52 | 463,012 | +0.93(+0.39%) |
Sep 23, 2024 | 239.22 | 241.33 | 238.12 | 240.59 | 421,798 | +2.57(+1.08%) |
Sep 20, 2024 | 237.16 | 239.55 | 235.38 | 238.02 | 843,326 | +0.23(+0.10%) |
Sep 19, 2024 | 236.93 | 237.80 | 233.53 | 237.79 | 489,291 | +3.10(+1.32%) |
Sep 18, 2024 | 230.03 | 237.26 | 230.00 | 234.69 | 615,069 | +2.41(+1.04%) |
Sep 17, 2024 | 234.64 | 235.66 | 230.92 | 232.28 | 605,154 | -2.71(-1.15%) |
Sep 16, 2024 | 233.85 | 236.80 | 232.46 | 234.99 | 480,844 | +2.43(+1.04%) |
Sep 13, 2024 | 231.10 | 233.67 | 231.10 | 232.56 | 346,004 | +1.20(+0.52%) |
Sep 12, 2024 | 226.27 | 231.97 | 226.27 | 231.36 | 560,635 | +1.59(+0.69%) |
Sep 11, 2024 | 225.45 | 231.53 | 224.25 | 229.77 | 819,074 | +4.09(+1.81%) |
Sep 10, 2024 | 227.22 | 229.46 | 224.48 | 225.68 | 555,651 | -0.83(-0.37%) |
Sep 09, 2024 | 230.29 | 232.69 | 223.74 | 226.51 | 953,869 | -2.64(-1.15%) |
Sep 06, 2024 | 239.08 | 241.95 | 226.59 | 229.15 | 929,670 | -10.16(-4.25%) |
Sep 05, 2024 | 237.99 | 239.32 | 235.53 | 239.31 | 704,767 | +0.71(+0.30%) |
Sep 04, 2024 | 236.65 | 238.69 | 235.66 | 238.60 | 523,988 | +2.13(+0.90%) |
Sep 03, 2024 | 237.27 | 239.29 | 235.10 | 236.47 | 599,252 | -1.50(-0.63%) |
Aug 30, 2024 | 235.40 | 238.26 | 235.40 | 237.97 | 494,187 | +2.28(+0.97%) |
Aug 29, 2024 | 237.84 | 237.86 | 234.81 | 235.69 | 378,406 | -1.14(-0.48%) |
Aug 28, 2024 | 235.50 | 237.78 | 235.50 | 236.83 | 619,944 | +1.47(+0.62%) |
Aug 27, 2024 | 232.55 | 235.60 | 232.55 | 235.36 | 521,552 | +2.32(+1.00%) |
Aug 26, 2024 | 233.37 | 235.21 | 231.53 | 233.04 | 493,806 | -0.10(-0.04%) |
Aug 23, 2024 | 230.57 | 233.76 | 229.79 | 233.14 | 684,943 | +3.85(+1.68%) |
Aug 22, 2024 | 228.98 | 230.49 | 228.66 | 229.29 | 519,706 | +1.49(+0.65%) |
Aug 21, 2024 | 227.56 | 228.84 | 226.37 | 227.80 | 506,555 | +0.24(+0.11%) |
Aug 20, 2024 | 227.70 | 229.01 | 225.90 | 227.56 | 553,928 | +0.04(+0.02%) |
Aug 19, 2024 | 226.55 | 228.28 | 224.62 | 227.52 | 454,296 | +1.08(+0.48%) |
Aug 16, 2024 | 223.93 | 227.00 | 222.62 | 226.44 | 570,552 | +3.17(+1.42%) |
Aug 15, 2024 | 223.03 | 224.09 | 219.67 | 223.27 | 543,708 | +1.42(+0.64%) |
Aug 14, 2024 | 221.54 | 224.34 | 219.93 | 221.85 | 533,970 | +1.37(+0.62%) |
Aug 13, 2024 | 218.08 | 221.66 | 218.08 | 220.48 | 560,143 | +2.74(+1.26%) |
Aug 12, 2024 | 215.18 | 217.88 | 214.48 | 217.74 | 387,267 | +2.52(+1.17%) |
Aug 09, 2024 | 218.09 | 218.68 | 214.86 | 215.22 | 502,479 | -3.18(-1.46%) |
Aug 08, 2024 | 212.56 | 218.56 | 212.00 | 218.40 | 715,337 | +6.33(+2.98%) |
Aug 07, 2024 | 213.96 | 215.28 | 210.03 | 212.07 | 978,973 | -0.04(-0.02%) |
Aug 06, 2024 | 211.06 | 213.60 | 209.76 | 212.11 | 1,603,630 | +1.11(+0.53%) |
Aug 05, 2024 | 209.11 | 213.67 | 205.15 | 211.00 | 778,394 | -2.21(-1.04%) |
Aug 02, 2024 | 214.34 | 216.91 | 210.96 | 213.21 | 858,919 | -2.61(-1.21%) |
Aug 01, 2024 | 215.11 | 218.99 | 212.79 | 215.82 | 849,749 | +2.06(+0.96%) |
Jul 31, 2024 | 215.99 | 216.84 | 211.75 | 213.76 | 1,108,919 | -1.34(-0.62%) |
Jul 30, 2024 | 217.12 | 218.96 | 214.76 | 215.10 | 878,393 | -2.33(-1.07%) |
Jul 29, 2024 | 215.65 | 219.61 | 214.36 | 217.43 | 914,806 | +3.74(+1.75%) |
Jul 26, 2024 | 209.58 | 214.64 | 206.36 | 213.69 | 1,474,291 | +8.70(+4.24%) |
Jul 25, 2024 | 192.19 | 207.70 | 192.00 | 204.99 | 2,760,228 | +19.02(+10.23%) |
Jul 24, 2024 | 187.00 | 189.78 | 185.05 | 185.97 | 958,454 | +0.67(+0.36%) |
Jul 23, 2024 | 184.37 | 186.50 | 181.29 | 185.30 | 854,308 | +3.13(+1.72%) |
Jul 22, 2024 | 181.33 | 183.50 | 179.81 | 182.17 | 610,683 | +1.35(+0.75%) |
Jul 19, 2024 | 183.02 | 183.02 | 179.50 | 180.82 | 634,561 | -0.66(-0.36%) |
Jul 18, 2024 | 183.51 | 186.75 | 180.49 | 181.48 | 825,637 | -2.29(-1.25%) |
Jul 17, 2024 | 183.88 | 189.65 | 181.40 | 183.77 | 865,926 | -0.11(-0.06%) |
Jul 16, 2024 | 180.00 | 183.93 | 177.37 | 183.88 | 1,034,886 | +5.20(+2.91%) |
Jul 15, 2024 | 179.19 | 183.37 | 178.06 | 178.68 | 709,316 | -5.75(-3.12%) |
Jul 12, 2024 | 184.63 | 187.23 | 184.20 | 184.43 | 421,387 | +0.48(+0.26%) |
Jul 11, 2024 | 181.62 | 184.14 | 180.61 | 183.95 | 808,968 | +3.77(+2.09%) |
Jul 10, 2024 | 181.87 | 182.39 | 179.31 | 180.18 | 736,030 | -0.77(-0.43%) |
Jul 09, 2024 | 181.55 | 183.21 | 180.09 | 180.95 | 587,255 | +0.32(+0.18%) |
Jul 08, 2024 | 181.74 | 182.22 | 177.34 | 180.63 | 939,334 | -0.30(-0.17%) |
Jul 05, 2024 | 184.15 | 184.63 | 177.65 | 180.93 | 893,054 | -4.46(-2.41%) |
Jul 03, 2024 | 184.40 | 186.45 | 183.93 | 185.39 | 239,235 | +0.67(+0.36%) |
Jul 02, 2024 | 182.52 | 185.09 | 180.77 | 184.72 | 414,476 | +2.52(+1.38%) |