Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 228.79 | 229.00 | 225.73 | 226.55 | 386,817 | -2.08(-0.91%) |
Sep 26, 2024 | 224.01 | 229.02 | 223.42 | 228.63 | 1,042,481 | +7.35(+3.32%) |
Sep 25, 2024 | 224.17 | 224.17 | 220.90 | 221.28 | 506,887 | -3.00(-1.34%) |
Sep 24, 2024 | 224.06 | 224.78 | 222.30 | 224.28 | 576,874 | +0.17(+0.08%) |
Sep 23, 2024 | 225.96 | 226.19 | 223.18 | 224.11 | 717,548 | -1.19(-0.53%) |
Sep 20, 2024 | 230.86 | 230.86 | 223.53 | 225.30 | 1,750,145 | -2.57(-1.13%) |
Sep 19, 2024 | 226.77 | 228.50 | 225.17 | 227.87 | 642,981 | +6.25(+2.82%) |
Sep 18, 2024 | 224.14 | 225.84 | 221.31 | 221.62 | 528,301 | -1.70(-0.76%) |
Sep 17, 2024 | 221.45 | 225.57 | 220.79 | 223.32 | 556,332 | +1.87(+0.84%) |
Sep 16, 2024 | 220.26 | 221.75 | 218.68 | 221.45 | 535,415 | +1.30(+0.59%) |
Sep 13, 2024 | 219.93 | 222.17 | 219.50 | 220.15 | 509,706 | +1.51(+0.69%) |
Sep 12, 2024 | 216.25 | 218.80 | 214.72 | 218.64 | 534,594 | +2.84(+1.32%) |
Sep 11, 2024 | 216.02 | 216.16 | 207.81 | 215.80 | 744,097 | -0.06(-0.03%) |
Sep 10, 2024 | 212.91 | 216.09 | 212.31 | 215.86 | 745,822 | +1.72(+0.80%) |
Sep 09, 2024 | 213.47 | 214.90 | 211.77 | 214.14 | 623,123 | +1.93(+0.91%) |
Sep 06, 2024 | 215.29 | 216.45 | 211.71 | 212.21 | 709,035 | -2.61(-1.21%) |
Sep 05, 2024 | 214.50 | 215.95 | 212.99 | 214.82 | 773,842 | +0.34(+0.16%) |
Sep 04, 2024 | 216.59 | 218.83 | 214.23 | 214.48 | 810,339 | -3.19(-1.47%) |
Sep 03, 2024 | 224.52 | 225.34 | 216.64 | 217.67 | 710,726 | -7.97(-3.53%) |
Aug 30, 2024 | 224.48 | 226.64 | 223.09 | 225.64 | 1,437,077 | +2.52(+1.13%) |
Aug 29, 2024 | 225.34 | 225.91 | 221.78 | 223.12 | 793,768 | -1.38(-0.61%) |
Aug 28, 2024 | 227.24 | 228.39 | 223.94 | 224.50 | 785,065 | -2.49(-1.10%) |
Aug 27, 2024 | 228.80 | 230.35 | 226.27 | 226.99 | 951,546 | -2.32(-1.01%) |
Aug 26, 2024 | 229.60 | 231.38 | 228.63 | 229.31 | 1,508,761 | +0.19(+0.08%) |
Aug 23, 2024 | 226.43 | 230.43 | 225.90 | 229.12 | 733,865 | +4.54(+2.02%) |
Aug 22, 2024 | 224.56 | 225.35 | 222.23 | 224.58 | 1,174,873 | +0.25(+0.11%) |
Aug 21, 2024 | 221.56 | 224.68 | 220.93 | 224.33 | 547,522 | +3.78(+1.71%) |
Aug 20, 2024 | 217.68 | 222.40 | 217.58 | 220.55 | 1,065,555 | +1.94(+0.89%) |
Aug 19, 2024 | 222.86 | 224.23 | 217.01 | 218.61 | 632,481 | -3.55(-1.60%) |
Aug 16, 2024 | 221.11 | 222.90 | 220.52 | 222.16 | 2,293,217 | +0.89(+0.40%) |
Aug 15, 2024 | 217.05 | 222.18 | 217.05 | 221.27 | 1,536,579 | +5.18(+2.40%) |
Aug 14, 2024 | 215.97 | 216.51 | 213.50 | 216.09 | 1,094,546 | +0.78(+0.36%) |
Aug 13, 2024 | 212.62 | 216.37 | 211.92 | 215.32 | 502,494 | +3.79(+1.79%) |
Aug 12, 2024 | 212.96 | 213.00 | 210.47 | 211.53 | 715,699 | -1.62(-0.76%) |
Aug 09, 2024 | 211.43 | 213.40 | 210.19 | 213.15 | 568,962 | +1.42(+0.67%) |
Aug 08, 2024 | 209.18 | 212.24 | 208.45 | 211.74 | 760,269 | +3.31(+1.59%) |
Aug 07, 2024 | 209.14 | 213.20 | 208.09 | 208.43 | 969,800 | +0.54(+0.26%) |
Aug 06, 2024 | 207.10 | 213.12 | 206.53 | 207.89 | 1,084,972 | +1.78(+0.86%) |
Aug 05, 2024 | 211.51 | 211.51 | 205.36 | 206.11 | 1,358,552 | -3.17(-1.52%) |
Aug 02, 2024 | 213.83 | 213.83 | 207.04 | 209.28 | 1,448,136 | -3.73(-1.75%) |
Aug 01, 2024 | 215.57 | 218.15 | 209.93 | 213.01 | 1,608,225 | -4.51(-2.07%) |
Jul 31, 2024 | 220.90 | 223.33 | 215.89 | 217.52 | 1,929,939 | -14.32(-6.18%) |
Jul 30, 2024 | 231.94 | 236.84 | 229.07 | 231.84 | 1,476,010 | +1.08(+0.47%) |
Jul 29, 2024 | 229.01 | 232.28 | 228.11 | 230.77 | 760,863 | +1.65(+0.72%) |
Jul 26, 2024 | 229.61 | 230.90 | 226.55 | 229.12 | 991,298 | +1.12(+0.49%) |
Jul 25, 2024 | 229.98 | 232.53 | 227.84 | 228.00 | 644,421 | -0.59(-0.26%) |
Jul 24, 2024 | 228.92 | 230.02 | 225.81 | 228.59 | 1,010,194 | -0.94(-0.41%) |
Jul 23, 2024 | 230.15 | 231.59 | 229.33 | 229.53 | 419,180 | -2.36(-1.02%) |
Jul 22, 2024 | 230.22 | 232.22 | 228.73 | 231.89 | 513,613 | +3.67(+1.61%) |
Jul 19, 2024 | 234.10 | 234.63 | 227.67 | 228.22 | 647,005 | -4.85(-2.08%) |
Jul 18, 2024 | 235.88 | 238.83 | 231.82 | 233.07 | 612,376 | -3.27(-1.38%) |
Jul 17, 2024 | 236.70 | 238.53 | 235.86 | 236.34 | 1,044,443 | -2.85(-1.19%) |
Jul 16, 2024 | 232.14 | 240.61 | 232.14 | 239.19 | 1,028,165 | +7.05(+3.04%) |
Jul 15, 2024 | 228.71 | 233.59 | 228.09 | 232.14 | 827,092 | +4.26(+1.87%) |
Jul 12, 2024 | 224.39 | 229.39 | 223.43 | 227.88 | 941,915 | +4.67(+2.09%) |
Jul 11, 2024 | 218.41 | 223.66 | 218.17 | 223.22 | 1,008,777 | +4.94(+2.26%) |
Jul 10, 2024 | 214.62 | 218.38 | 213.06 | 218.28 | 1,169,979 | +4.06(+1.89%) |
Jul 09, 2024 | 215.96 | 216.32 | 213.63 | 214.22 | 972,432 | -2.06(-0.95%) |
Jul 08, 2024 | 216.01 | 217.34 | 214.03 | 216.28 | 1,020,403 | +0.63(+0.29%) |
Jul 05, 2024 | 216.98 | 217.32 | 213.98 | 215.66 | 755,782 | -1.86(-0.86%) |
Jul 03, 2024 | 219.03 | 219.40 | 215.98 | 217.52 | 647,818 | -1.01(-0.46%) |
Jul 02, 2024 | 218.07 | 218.85 | 216.51 | 218.53 | 974,362 | -0.07(-0.03%) |