Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 243.90 | 244.74 | 240.90 | 244.39 | 3,663,556 | -0.07(-0.03%) |
Sep 19, 2024 | 242.97 | 246.02 | 242.04 | 244.46 | 1,676,182 | +5.72(+2.40%) |
Sep 18, 2024 | 238.90 | 241.73 | 236.80 | 238.74 | 1,540,016 | +3.13(+1.33%) |
Sep 17, 2024 | 233.73 | 236.23 | 232.76 | 235.61 | 1,005,275 | +3.15(+1.36%) |
Sep 16, 2024 | 233.07 | 235.75 | 231.90 | 232.46 | 993,124 | +0.72(+0.31%) |
Sep 13, 2024 | 231.55 | 232.56 | 229.67 | 231.74 | 1,034,102 | +1.04(+0.45%) |
Sep 12, 2024 | 228.80 | 230.82 | 227.59 | 230.70 | 1,044,416 | +3.37(+1.48%) |
Sep 11, 2024 | 225.67 | 227.78 | 221.84 | 227.33 | 1,330,936 | +1.66(+0.74%) |
Sep 10, 2024 | 227.68 | 229.00 | 221.95 | 225.67 | 1,755,170 | -2.92(-1.28%) |
Sep 09, 2024 | 228.93 | 230.95 | 226.53 | 228.59 | 1,876,854 | +0.99(+0.43%) |
Sep 06, 2024 | 229.47 | 232.90 | 227.16 | 227.60 | 3,355,320 | -1.46(-0.64%) |
Sep 05, 2024 | 229.73 | 230.55 | 226.86 | 229.06 | 1,808,204 | -0.40(-0.17%) |
Sep 04, 2024 | 230.00 | 230.66 | 228.11 | 229.46 | 1,411,233 | -1.26(-0.55%) |
Sep 03, 2024 | 234.20 | 234.69 | 229.74 | 230.72 | 1,802,664 | -3.97(-1.69%) |
Aug 30, 2024 | 232.56 | 235.43 | 231.04 | 234.69 | 2,218,130 | +3.32(+1.43%) |
Aug 29, 2024 | 229.75 | 233.61 | 228.88 | 231.37 | 1,954,430 | +4.05(+1.78%) |
Aug 28, 2024 | 226.42 | 228.18 | 226.18 | 227.32 | 1,025,017 | -0.30(-0.13%) |
Aug 27, 2024 | 224.40 | 228.18 | 223.80 | 227.62 | 1,017,659 | +2.95(+1.31%) |
Aug 26, 2024 | 226.57 | 228.13 | 224.15 | 224.67 | 1,105,009 | -0.59(-0.26%) |
Aug 23, 2024 | 225.98 | 227.65 | 224.95 | 225.26 | 958,336 | +1.14(+0.51%) |
Aug 22, 2024 | 223.81 | 225.90 | 223.13 | 224.12 | 991,226 | -0.39(-0.17%) |
Aug 21, 2024 | 224.07 | 225.14 | 223.06 | 224.51 | 710,527 | +1.38(+0.62%) |
Aug 20, 2024 | 224.50 | 225.48 | 222.87 | 223.13 | 1,069,743 | -2.02(-0.90%) |
Aug 19, 2024 | 221.30 | 226.00 | 221.06 | 225.15 | 1,068,578 | +4.59(+2.08%) |
Aug 16, 2024 | 221.61 | 221.67 | 219.72 | 220.56 | 1,005,776 | -0.71(-0.32%) |
Aug 15, 2024 | 219.06 | 222.32 | 218.31 | 221.27 | 1,731,601 | +4.79(+2.21%) |
Aug 14, 2024 | 216.38 | 217.09 | 214.93 | 216.48 | 849,796 | +0.67(+0.31%) |
Aug 13, 2024 | 214.65 | 216.23 | 212.66 | 215.82 | 1,084,190 | +1.75(+0.82%) |
Aug 12, 2024 | 217.33 | 217.33 | 213.80 | 214.07 | 1,078,319 | -3.28(-1.51%) |
Aug 09, 2024 | 214.89 | 218.38 | 213.44 | 217.35 | 1,217,543 | +2.16(+1.01%) |
Aug 08, 2024 | 214.83 | 217.19 | 214.17 | 215.19 | 1,373,587 | +1.03(+0.48%) |
Aug 07, 2024 | 215.33 | 217.02 | 213.17 | 214.16 | 2,862,509 | -0.48(-0.22%) |
Aug 06, 2024 | 211.90 | 217.79 | 210.59 | 214.64 | 1,917,145 | +3.89(+1.85%) |
Aug 05, 2024 | 208.48 | 211.74 | 203.97 | 210.75 | 4,068,959 | -2.31(-1.09%) |
Aug 02, 2024 | 214.51 | 216.03 | 209.42 | 213.06 | 3,691,149 | -5.10(-2.34%) |
Aug 01, 2024 | 225.51 | 225.85 | 214.99 | 218.16 | 3,077,043 | -8.50(-3.75%) |
Jul 31, 2024 | 229.35 | 235.55 | 222.30 | 226.66 | 4,328,968 | -11.44(-4.80%) |
Jul 30, 2024 | 238.32 | 240.85 | 237.37 | 238.09 | 1,757,377 | +0.32(+0.13%) |
Jul 29, 2024 | 237.26 | 238.84 | 235.03 | 237.77 | 1,339,521 | +1.84(+0.78%) |
Jul 26, 2024 | 234.93 | 237.06 | 233.34 | 235.93 | 932,020 | +2.84(+1.22%) |
Jul 25, 2024 | 234.33 | 236.84 | 231.66 | 233.09 | 1,384,069 | -1.29(-0.55%) |
Jul 24, 2024 | 240.56 | 240.92 | 234.23 | 234.37 | 1,767,983 | -7.25(-3.00%) |
Jul 23, 2024 | 241.97 | 244.90 | 241.28 | 241.62 | 733,050 | -0.63(-0.26%) |
Jul 22, 2024 | 242.92 | 243.31 | 240.47 | 242.25 | 1,216,189 | -0.97(-0.40%) |
Jul 19, 2024 | 244.30 | 245.02 | 241.96 | 243.22 | 1,346,409 | -0.18(-0.07%) |
Jul 18, 2024 | 244.07 | 247.79 | 243.36 | 243.40 | 1,403,478 | -3.45(-1.40%) |
Jul 17, 2024 | 252.53 | 254.60 | 246.79 | 246.85 | 1,757,977 | -7.54(-2.96%) |
Jul 16, 2024 | 247.24 | 254.47 | 246.99 | 254.39 | 1,566,966 | +8.42(+3.42%) |
Jul 15, 2024 | 242.11 | 246.14 | 241.30 | 245.97 | 1,065,358 | +3.87(+1.60%) |
Jul 12, 2024 | 240.49 | 244.74 | 239.48 | 242.10 | 1,704,123 | +3.00(+1.26%) |
Jul 11, 2024 | 242.25 | 242.25 | 238.57 | 239.10 | 1,770,474 | -2.73(-1.13%) |
Jul 10, 2024 | 237.28 | 242.05 | 236.49 | 241.83 | 1,380,129 | +4.98(+2.10%) |
Jul 09, 2024 | 240.18 | 240.18 | 236.72 | 236.85 | 1,258,474 | -2.33(-0.98%) |
Jul 08, 2024 | 241.40 | 242.37 | 238.50 | 239.18 | 1,043,176 | -1.12(-0.46%) |
Jul 05, 2024 | 239.82 | 240.69 | 237.77 | 240.30 | 854,359 | +0.81(+0.34%) |
Jul 03, 2024 | 238.95 | 240.98 | 237.80 | 239.49 | 869,215 | +0.19(+0.08%) |
Jul 02, 2024 | 239.13 | 239.44 | 236.01 | 239.30 | 1,421,361 | +0.47(+0.20%) |