Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 265.12 | 265.66 | 261.60 | 262.96 | 199,650 | -0.62(-0.24%) |
Sep 17, 2024 | 265.70 | 266.14 | 263.50 | 263.58 | 236,249 | -2.42(-0.91%) |
Sep 16, 2024 | 260.13 | 268.61 | 260.13 | 266.00 | 312,895 | +7.49(+2.90%) |
Sep 13, 2024 | 255.52 | 258.78 | 254.26 | 258.51 | 246,950 | +4.31(+1.70%) |
Sep 12, 2024 | 254.66 | 254.94 | 251.23 | 254.20 | 357,023 | -0.74(-0.29%) |
Sep 11, 2024 | 256.34 | 256.34 | 251.87 | 254.94 | 251,497 | -1.18(-0.46%) |
Sep 10, 2024 | 259.88 | 259.88 | 255.36 | 256.12 | 292,612 | -2.71(-1.05%) |
Sep 09, 2024 | 258.79 | 261.40 | 255.94 | 258.83 | 264,388 | +0.56(+0.22%) |
Sep 06, 2024 | 259.63 | 261.07 | 258.11 | 258.27 | 221,985 | -1.64(-0.63%) |
Sep 05, 2024 | 259.65 | 261.62 | 257.81 | 259.91 | 219,956 | +0.87(+0.34%) |
Sep 04, 2024 | 258.65 | 260.97 | 257.70 | 259.04 | 225,102 | +2.10(+0.82%) |
Sep 03, 2024 | 254.55 | 259.17 | 254.21 | 256.94 | 287,771 | +2.15(+0.84%) |
Aug 30, 2024 | 257.42 | 259.23 | 253.90 | 254.79 | 373,760 | -2.66(-1.03%) |
Aug 29, 2024 | 256.07 | 259.03 | 254.63 | 257.45 | 264,534 | +1.59(+0.62%) |
Aug 28, 2024 | 251.23 | 256.25 | 250.40 | 255.86 | 293,452 | +5.35(+2.14%) |
Aug 27, 2024 | 251.01 | 251.65 | 249.56 | 250.51 | 181,224 | +0.40(+0.16%) |
Aug 26, 2024 | 252.95 | 255.32 | 250.02 | 250.11 | 208,767 | -1.88(-0.75%) |
Aug 23, 2024 | 248.35 | 252.39 | 248.05 | 251.99 | 449,741 | +4.74(+1.92%) |
Aug 22, 2024 | 245.15 | 247.26 | 244.43 | 247.25 | 181,875 | +2.29(+0.93%) |
Aug 21, 2024 | 245.00 | 245.09 | 242.16 | 244.96 | 168,273 | +0.29(+0.12%) |
Aug 20, 2024 | 244.80 | 246.13 | 243.60 | 244.67 | 265,319 | -0.86(-0.35%) |
Aug 19, 2024 | 240.87 | 246.85 | 240.87 | 245.53 | 269,689 | +4.95(+2.06%) |
Aug 16, 2024 | 240.00 | 241.53 | 238.34 | 240.58 | 234,209 | +1.48(+0.62%) |
Aug 15, 2024 | 237.82 | 239.36 | 235.69 | 239.10 | 169,388 | +2.67(+1.13%) |
Aug 14, 2024 | 232.78 | 236.84 | 232.64 | 236.43 | 164,942 | +3.92(+1.69%) |
Aug 13, 2024 | 235.98 | 235.98 | 231.42 | 232.51 | 230,339 | -2.16(-0.92%) |
Aug 12, 2024 | 236.20 | 237.68 | 234.32 | 234.67 | 243,703 | -1.26(-0.53%) |
Aug 09, 2024 | 233.50 | 236.09 | 231.84 | 235.93 | 293,933 | +3.18(+1.37%) |
Aug 08, 2024 | 230.25 | 233.90 | 228.86 | 232.75 | 211,943 | +3.41(+1.49%) |
Aug 07, 2024 | 228.29 | 231.13 | 227.55 | 229.34 | 242,939 | +1.98(+0.87%) |
Aug 06, 2024 | 228.44 | 231.70 | 226.74 | 227.36 | 243,565 | -1.04(-0.46%) |
Aug 05, 2024 | 231.09 | 231.09 | 224.41 | 228.40 | 842,310 | -6.27(-2.67%) |
Aug 02, 2024 | 231.81 | 234.88 | 229.11 | 234.67 | 411,730 | +2.81(+1.21%) |
Aug 01, 2024 | 233.92 | 234.34 | 227.09 | 231.86 | 623,916 | -0.05(-0.02%) |
Jul 31, 2024 | 230.03 | 233.65 | 229.51 | 231.91 | 306,695 | +2.02(+0.88%) |
Jul 30, 2024 | 228.48 | 232.17 | 227.27 | 229.89 | 202,214 | +2.95(+1.30%) |
Jul 29, 2024 | 224.13 | 228.96 | 223.55 | 226.94 | 219,825 | +2.44(+1.09%) |
Jul 26, 2024 | 222.36 | 228.69 | 221.30 | 224.50 | 399,550 | +4.91(+2.24%) |
Jul 25, 2024 | 217.28 | 224.80 | 210.51 | 219.59 | 894,024 | -5.11(-2.27%) |
Jul 24, 2024 | 226.11 | 227.57 | 223.38 | 224.70 | 395,381 | -1.16(-0.51%) |
Jul 23, 2024 | 225.40 | 227.21 | 224.08 | 225.86 | 227,069 | +0.27(+0.12%) |
Jul 22, 2024 | 225.65 | 228.45 | 224.48 | 225.59 | 263,863 | -0.06(-0.03%) |
Jul 19, 2024 | 229.42 | 229.42 | 223.81 | 225.65 | 357,055 | -4.24(-1.84%) |
Jul 18, 2024 | 230.30 | 233.44 | 229.66 | 229.89 | 237,271 | +0.46(+0.20%) |
Jul 17, 2024 | 230.00 | 233.71 | 228.88 | 229.43 | 307,279 | +0.06(+0.03%) |
Jul 16, 2024 | 225.40 | 229.57 | 225.18 | 229.37 | 251,338 | +4.19(+1.86%) |
Jul 15, 2024 | 220.73 | 225.67 | 220.73 | 225.18 | 326,707 | +5.18(+2.35%) |
Jul 12, 2024 | 218.31 | 221.12 | 217.50 | 220.00 | 241,301 | +2.17(+1.00%) |
Jul 11, 2024 | 221.09 | 221.09 | 217.43 | 217.83 | 320,509 | -1.33(-0.61%) |
Jul 10, 2024 | 217.57 | 220.09 | 217.41 | 219.16 | 223,459 | +1.88(+0.87%) |
Jul 09, 2024 | 216.04 | 220.43 | 216.04 | 217.28 | 241,193 | -0.43(-0.20%) |
Jul 08, 2024 | 216.72 | 221.23 | 215.84 | 217.71 | 386,604 | +6.24(+2.95%) |
Jul 05, 2024 | 210.69 | 213.09 | 208.98 | 211.47 | 731,518 | -0.84(-0.40%) |
Jul 03, 2024 | 213.27 | 214.00 | 211.96 | 212.31 | 309,547 | -0.62(-0.29%) |
Jul 02, 2024 | 217.09 | 218.16 | 212.58 | 212.93 | 540,574 | -8.24(-3.73%) |