Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 216.82 | 217.37 | 214.75 | 215.45 | 35,640 | -7.22(-3.24%) |
Sep 19, 2024 | 221.83 | 223.15 | 219.57 | 222.67 | 79,804 | +9.53(+4.47%) |
Sep 18, 2024 | 214.16 | 215.82 | 212.35 | 213.14 | 23,402 | -1.07(-0.50%) |
Sep 17, 2024 | 213.84 | 214.66 | 212.93 | 214.21 | 28,108 | +2.31(+1.09%) |
Sep 16, 2024 | 211.19 | 212.07 | 210.00 | 211.90 | 40,691 | -0.81(-0.38%) |
Sep 13, 2024 | 212.50 | 213.74 | 211.54 | 212.71 | 31,119 | -0.26(-0.12%) |
Sep 12, 2024 | 210.95 | 213.18 | 210.54 | 212.97 | 31,756 | +0.73(+0.34%) |
Sep 11, 2024 | 211.55 | 212.34 | 208.57 | 212.24 | 44,600 | +2.49(+1.19%) |
Sep 10, 2024 | 209.79 | 210.00 | 208.28 | 209.75 | 74,994 | -0.80(-0.38%) |
Sep 09, 2024 | 210.54 | 211.93 | 209.58 | 210.55 | 46,526 | -0.78(-0.37%) |
Sep 06, 2024 | 215.60 | 217.21 | 211.13 | 211.33 | 51,955 | -4.36(-2.02%) |
Sep 05, 2024 | 215.93 | 217.80 | 215.28 | 215.69 | 102,059 | -14.87(-6.45%) |
Sep 04, 2024 | 229.37 | 232.20 | 229.27 | 230.56 | 27,103 | -7.04(-2.96%) |
Sep 03, 2024 | 240.45 | 241.30 | 237.37 | 237.60 | 21,315 | -1.94(-0.81%) |
Aug 30, 2024 | 240.88 | 241.95 | 238.29 | 239.54 | 11,981 | +1.40(+0.59%) |
Aug 29, 2024 | 237.64 | 240.64 | 236.99 | 238.14 | 13,273 | +2.35(+1.00%) |
Aug 28, 2024 | 237.63 | 237.85 | 234.90 | 235.79 | 14,741 | -3.19(-1.33%) |
Aug 27, 2024 | 239.58 | 240.99 | 237.66 | 238.98 | 22,352 | -5.91(-2.41%) |
Aug 26, 2024 | 244.82 | 245.32 | 243.96 | 244.88 | 11,231 | -0.81(-0.33%) |
Aug 23, 2024 | 242.60 | 245.98 | 242.00 | 245.70 | 13,694 | +2.83(+1.17%) |
Aug 22, 2024 | 246.76 | 246.76 | 242.78 | 242.87 | 29,561 | -2.30(-0.94%) |
Aug 21, 2024 | 243.74 | 245.76 | 243.31 | 245.17 | 27,980 | +4.16(+1.73%) |
Aug 20, 2024 | 241.23 | 241.99 | 240.65 | 241.01 | 29,865 | +2.49(+1.04%) |
Aug 19, 2024 | 236.69 | 239.00 | 236.60 | 238.52 | 23,575 | +4.36(+1.86%) |
Aug 16, 2024 | 233.87 | 234.22 | 232.58 | 234.16 | 22,480 | +0.82(+0.35%) |
Aug 15, 2024 | 231.00 | 233.94 | 230.93 | 233.34 | 32,907 | +4.66(+2.04%) |
Aug 14, 2024 | 227.03 | 229.59 | 227.03 | 228.68 | 39,269 | +4.36(+1.94%) |
Aug 13, 2024 | 219.53 | 224.45 | 219.44 | 224.32 | 41,889 | +4.75(+2.16%) |
Aug 12, 2024 | 219.10 | 220.99 | 218.40 | 219.57 | 32,808 | -1.69(-0.76%) |
Aug 09, 2024 | 220.13 | 221.67 | 219.06 | 221.25 | 47,916 | +2.29(+1.05%) |
Aug 08, 2024 | 216.23 | 219.42 | 215.51 | 218.97 | 48,828 | +1.99(+0.91%) |
Aug 07, 2024 | 218.33 | 219.74 | 215.47 | 216.98 | 64,527 | +1.72(+0.80%) |
Aug 06, 2024 | 213.62 | 216.52 | 213.13 | 215.26 | 57,521 | +0.50(+0.23%) |
Aug 05, 2024 | 211.90 | 215.69 | 211.48 | 214.76 | 62,928 | -0.43(-0.20%) |
Aug 02, 2024 | 214.56 | 216.81 | 213.07 | 215.19 | 41,658 | -1.72(-0.79%) |
Aug 01, 2024 | 217.35 | 218.69 | 215.25 | 216.91 | 47,418 | -1.97(-0.90%) |
Jul 31, 2024 | 219.59 | 220.08 | 218.15 | 218.88 | 31,063 | -0.61(-0.28%) |
Jul 30, 2024 | 219.66 | 219.88 | 218.50 | 219.49 | 71,478 | -0.38(-0.17%) |
Jul 29, 2024 | 218.11 | 220.34 | 217.72 | 219.87 | 32,217 | -6.58(-2.91%) |
Jul 26, 2024 | 225.05 | 227.51 | 223.75 | 226.45 | 49,807 | +4.89(+2.21%) |
Jul 25, 2024 | 218.55 | 228.87 | 217.46 | 221.56 | 60,172 | +2.36(+1.08%) |
Jul 24, 2024 | 222.51 | 222.81 | 218.92 | 219.20 | 38,159 | -5.12(-2.28%) |
Jul 23, 2024 | 225.98 | 226.80 | 223.28 | 224.32 | 31,077 | -3.98(-1.74%) |
Jul 22, 2024 | 227.68 | 228.41 | 226.49 | 228.30 | 19,254 | +3.92(+1.75%) |
Jul 19, 2024 | 223.36 | 225.14 | 222.87 | 224.38 | 28,878 | -0.87(-0.39%) |
Jul 18, 2024 | 227.32 | 228.19 | 225.00 | 225.25 | 36,388 | -0.75(-0.33%) |
Jul 17, 2024 | 225.30 | 227.00 | 225.00 | 226.00 | 43,900 | -0.08(-0.04%) |
Jul 16, 2024 | 226.56 | 226.78 | 224.16 | 226.08 | 44,605 | -3.26(-1.42%) |
Jul 15, 2024 | 232.80 | 233.00 | 229.18 | 229.34 | 35,835 | -6.43(-2.73%) |
Jul 12, 2024 | 234.78 | 237.74 | 234.63 | 235.77 | 24,031 | +6.07(+2.64%) |
Jul 11, 2024 | 230.01 | 231.19 | 229.45 | 229.70 | 22,661 | +3.38(+1.49%) |
Jul 10, 2024 | 224.90 | 226.55 | 224.57 | 226.32 | 16,273 | +3.45(+1.55%) |
Jul 09, 2024 | 225.67 | 225.79 | 222.30 | 222.87 | 31,080 | -2.93(-1.30%) |
Jul 08, 2024 | 228.76 | 229.02 | 225.47 | 225.80 | 33,160 | -4.89(-2.12%) |
Jul 05, 2024 | 231.50 | 231.50 | 227.76 | 230.69 | 24,076 | +1.45(+0.63%) |
Jul 03, 2024 | 229.13 | 229.92 | 228.46 | 229.24 | 12,846 | +2.52(+1.11%) |
Jul 02, 2024 | 226.04 | 227.15 | 224.80 | 226.72 | 36,231 | +0.29(+0.13%) |