Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 232.62 | 233.98 | 224.81 | 232.46 | 3,882,925 | +5.82(+2.57%) |
Sep 25, 2024 | 224.10 | 227.58 | 224.10 | 226.64 | 2,042,205 | -0.69(-0.30%) |
Sep 24, 2024 | 228.64 | 230.80 | 226.82 | 227.33 | 1,984,798 | +1.32(+0.58%) |
Sep 23, 2024 | 224.78 | 226.84 | 224.20 | 226.01 | 1,357,911 | -0.77(-0.34%) |
Sep 20, 2024 | 231.97 | 232.48 | 224.35 | 226.78 | 5,009,741 | -6.67(-2.86%) |
Sep 19, 2024 | 230.00 | 235.76 | 227.87 | 233.45 | 7,157,421 | +10.81(+4.86%) |
Sep 18, 2024 | 228.87 | 228.87 | 221.96 | 222.64 | 2,528,078 | -2.71(-1.20%) |
Sep 17, 2024 | 227.44 | 229.04 | 222.65 | 225.35 | 2,524,599 | +2.07(+0.93%) |
Sep 16, 2024 | 222.39 | 224.46 | 220.69 | 223.28 | 2,123,996 | -2.14(-0.95%) |
Sep 13, 2024 | 223.84 | 226.55 | 223.00 | 225.42 | 2,032,347 | +3.89(+1.76%) |
Sep 12, 2024 | 223.44 | 223.45 | 218.93 | 221.53 | 2,158,217 | -3.54(-1.57%) |
Sep 11, 2024 | 219.89 | 225.72 | 214.71 | 225.07 | 3,430,673 | +6.35(+2.90%) |
Sep 10, 2024 | 217.50 | 219.03 | 214.12 | 218.72 | 2,048,937 | +0.16(+0.07%) |
Sep 09, 2024 | 217.01 | 219.31 | 216.04 | 218.56 | 2,450,781 | +4.92(+2.30%) |
Sep 06, 2024 | 218.57 | 219.41 | 212.70 | 213.64 | 3,437,087 | -5.42(-2.47%) |
Sep 05, 2024 | 219.48 | 221.62 | 217.72 | 219.06 | 2,729,470 | -2.74(-1.24%) |
Sep 04, 2024 | 220.01 | 223.98 | 218.12 | 221.80 | 2,736,450 | +3.09(+1.41%) |
Sep 03, 2024 | 228.69 | 230.01 | 217.65 | 218.71 | 4,868,421 | -16.13(-6.87%) |
Aug 30, 2024 | 234.94 | 236.13 | 231.82 | 234.84 | 2,771,052 | +3.95(+1.71%) |
Aug 29, 2024 | 229.49 | 235.10 | 229.48 | 230.89 | 2,711,298 | +3.72(+1.64%) |
Aug 28, 2024 | 231.08 | 233.25 | 225.14 | 227.17 | 3,210,590 | -4.67(-2.01%) |
Aug 27, 2024 | 225.11 | 232.35 | 224.31 | 231.84 | 3,707,555 | +6.23(+2.76%) |
Aug 26, 2024 | 227.84 | 228.19 | 223.79 | 225.61 | 2,532,390 | -2.78(-1.22%) |
Aug 23, 2024 | 225.85 | 229.21 | 224.76 | 228.39 | 3,208,022 | +6.48(+2.92%) |
Aug 22, 2024 | 225.68 | 228.26 | 221.26 | 221.91 | 3,708,106 | -5.59(-2.46%) |
Aug 21, 2024 | 229.52 | 236.86 | 224.81 | 227.50 | 5,594,726 | +4.01(+1.79%) |
Aug 20, 2024 | 223.96 | 226.01 | 221.39 | 223.49 | 3,993,957 | -2.46(-1.09%) |
Aug 19, 2024 | 222.43 | 226.08 | 221.49 | 225.95 | 2,803,100 | +2.76(+1.24%) |
Aug 16, 2024 | 223.04 | 223.80 | 221.42 | 223.19 | 2,573,638 | -0.48(-0.21%) |
Aug 15, 2024 | 220.45 | 224.24 | 219.42 | 223.67 | 5,197,322 | +8.35(+3.88%) |
Aug 14, 2024 | 216.92 | 218.11 | 212.80 | 215.32 | 2,409,554 | -2.69(-1.23%) |
Aug 13, 2024 | 213.25 | 218.60 | 213.20 | 218.01 | 4,011,049 | +5.93(+2.80%) |
Aug 12, 2024 | 212.15 | 213.40 | 210.00 | 212.08 | 1,712,132 | +0.77(+0.36%) |
Aug 09, 2024 | 209.95 | 213.73 | 209.16 | 211.31 | 2,482,182 | -2.33(-1.09%) |
Aug 08, 2024 | 206.19 | 214.14 | 204.27 | 213.64 | 4,509,954 | +12.33(+6.12%) |
Aug 07, 2024 | 210.47 | 211.42 | 200.86 | 201.31 | 4,177,315 | -3.57(-1.74%) |
Aug 06, 2024 | 201.36 | 208.70 | 201.18 | 204.88 | 4,670,491 | +4.32(+2.15%) |
Aug 05, 2024 | 206.03 | 209.09 | 198.73 | 200.56 | 4,879,697 | -7.40(-3.56%) |
Aug 02, 2024 | 212.48 | 213.07 | 206.71 | 207.96 | 6,800,006 | -10.96(-5.01%) |
Aug 01, 2024 | 228.08 | 231.20 | 216.77 | 218.92 | 5,404,593 | -12.46(-5.39%) |
Jul 31, 2024 | 229.76 | 232.16 | 226.94 | 231.38 | 4,307,749 | +6.80(+3.03%) |
Jul 30, 2024 | 228.85 | 230.18 | 222.90 | 224.58 | 3,959,547 | -2.82(-1.24%) |
Jul 29, 2024 | 228.74 | 230.27 | 225.33 | 227.40 | 2,672,060 | +0.97(+0.43%) |
Jul 26, 2024 | 225.30 | 227.25 | 222.97 | 226.43 | 4,296,176 | +5.51(+2.49%) |
Jul 25, 2024 | 221.51 | 227.61 | 217.25 | 220.92 | 5,114,623 | -3.70(-1.65%) |
Jul 24, 2024 | 230.63 | 230.96 | 223.74 | 224.62 | 4,590,109 | -5.70(-2.47%) |
Jul 23, 2024 | 234.10 | 236.92 | 229.03 | 230.32 | 3,874,095 | -9.72(-4.05%) |
Jul 22, 2024 | 237.12 | 240.26 | 233.32 | 240.04 | 2,826,856 | +8.82(+3.81%) |
Jul 19, 2024 | 240.30 | 240.30 | 230.74 | 231.22 | 2,894,853 | -7.77(-3.25%) |
Jul 18, 2024 | 236.48 | 241.10 | 236.29 | 238.99 | 3,688,201 | +3.38(+1.43%) |
Jul 17, 2024 | 240.48 | 244.14 | 235.41 | 235.61 | 4,448,078 | -7.72(-3.17%) |
Jul 16, 2024 | 239.01 | 243.83 | 237.65 | 243.33 | 1,964,667 | +5.61(+2.36%) |
Jul 15, 2024 | 237.14 | 239.77 | 236.10 | 237.72 | 2,057,242 | -0.84(-0.35%) |
Jul 12, 2024 | 238.35 | 242.16 | 236.15 | 238.56 | 3,105,748 | +4.82(+2.06%) |
Jul 11, 2024 | 238.76 | 239.20 | 233.67 | 233.74 | 3,104,415 | -4.59(-1.93%) |
Jul 10, 2024 | 234.46 | 239.09 | 233.10 | 238.33 | 4,079,032 | +6.32(+2.72%) |
Jul 09, 2024 | 233.76 | 234.26 | 230.91 | 232.01 | 1,315,574 | -1.33(-0.57%) |
Jul 08, 2024 | 232.18 | 233.75 | 231.67 | 233.34 | 1,729,486 | +2.45(+1.06%) |
Jul 05, 2024 | 231.42 | 231.50 | 228.37 | 230.89 | 2,251,929 | +0.87(+0.38%) |
Jul 03, 2024 | 228.67 | 230.99 | 227.04 | 230.02 | 1,425,677 | +1.78(+0.78%) |
Jul 02, 2024 | 224.56 | 228.37 | 224.56 | 228.24 | 2,417,892 | +3.06(+1.36%) |