Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 244.81 | 245.36 | 241.15 | 245.06 | 245,864 | +6.60(+2.77%) |
Sep 25, 2024 | 238.80 | 241.98 | 235.88 | 238.46 | 194,772 | -2.83(-1.17%) |
Sep 24, 2024 | 243.78 | 243.78 | 239.26 | 241.29 | 281,279 | -2.15(-0.88%) |
Sep 23, 2024 | 242.44 | 244.41 | 239.02 | 243.44 | 181,167 | +4.25(+1.78%) |
Sep 20, 2024 | 243.72 | 244.62 | 237.94 | 239.19 | 551,766 | -6.88(-2.80%) |
Sep 19, 2024 | 245.21 | 246.98 | 240.83 | 246.07 | 283,226 | +9.82(+4.16%) |
Sep 18, 2024 | 239.34 | 245.37 | 234.89 | 236.25 | 330,237 | -1.89(-0.79%) |
Sep 17, 2024 | 231.03 | 239.44 | 228.89 | 238.14 | 384,429 | +11.90(+5.26%) |
Sep 16, 2024 | 224.61 | 230.91 | 220.23 | 226.24 | 247,243 | +2.98(+1.33%) |
Sep 13, 2024 | 220.10 | 224.93 | 214.24 | 223.26 | 287,474 | +12.45(+5.91%) |
Sep 12, 2024 | 207.74 | 213.45 | 207.00 | 210.81 | 157,527 | +4.89(+2.37%) |
Sep 11, 2024 | 204.51 | 206.88 | 198.97 | 205.92 | 260,471 | -0.87(-0.42%) |
Sep 10, 2024 | 205.10 | 207.43 | 201.32 | 206.79 | 197,777 | +2.28(+1.11%) |
Sep 09, 2024 | 204.89 | 206.67 | 202.81 | 204.51 | 310,950 | +0.04(+0.02%) |
Sep 06, 2024 | 206.68 | 210.11 | 204.12 | 204.47 | 254,282 | -0.74(-0.36%) |
Sep 05, 2024 | 210.37 | 210.37 | 204.21 | 205.21 | 185,263 | -4.06(-1.94%) |
Sep 04, 2024 | 208.13 | 211.26 | 203.02 | 209.27 | 189,664 | +0.39(+0.19%) |
Sep 03, 2024 | 219.95 | 222.11 | 206.37 | 208.88 | 213,591 | -13.43(-6.04%) |
Aug 30, 2024 | 222.99 | 224.98 | 216.50 | 222.31 | 158,805 | +2.22(+1.01%) |
Aug 29, 2024 | 223.08 | 223.95 | 219.42 | 220.09 | 125,434 | -0.73(-0.33%) |
Aug 28, 2024 | 222.74 | 224.34 | 220.00 | 220.82 | 205,996 | -3.85(-1.71%) |
Aug 27, 2024 | 224.93 | 227.00 | 221.13 | 224.67 | 197,245 | -3.52(-1.54%) |
Aug 26, 2024 | 232.50 | 233.08 | 226.43 | 228.19 | 230,451 | -4.10(-1.77%) |
Aug 23, 2024 | 220.30 | 233.09 | 219.20 | 232.29 | 265,180 | +14.57(+6.69%) |
Aug 22, 2024 | 219.31 | 221.71 | 216.00 | 217.72 | 200,159 | -2.66(-1.21%) |
Aug 21, 2024 | 211.83 | 220.75 | 211.83 | 220.38 | 461,842 | +12.76(+6.15%) |
Aug 20, 2024 | 211.26 | 214.46 | 207.27 | 207.62 | 269,187 | -3.40(-1.61%) |
Aug 19, 2024 | 208.00 | 212.38 | 207.71 | 211.02 | 203,814 | +4.20(+2.03%) |
Aug 16, 2024 | 210.16 | 212.44 | 206.12 | 206.82 | 244,197 | -4.46(-2.11%) |
Aug 15, 2024 | 214.82 | 217.64 | 209.45 | 211.28 | 364,342 | +3.18(+1.53%) |
Aug 14, 2024 | 216.18 | 216.94 | 207.78 | 208.10 | 302,983 | -5.20(-2.44%) |
Aug 13, 2024 | 212.37 | 217.18 | 210.60 | 213.30 | 266,119 | +3.31(+1.58%) |
Aug 12, 2024 | 212.73 | 214.52 | 208.65 | 209.99 | 280,751 | -3.08(-1.45%) |
Aug 09, 2024 | 216.19 | 216.84 | 212.79 | 213.07 | 199,792 | -1.69(-0.79%) |
Aug 08, 2024 | 210.79 | 215.60 | 207.30 | 214.76 | 234,332 | +7.03(+3.38%) |
Aug 07, 2024 | 227.57 | 230.47 | 206.33 | 207.73 | 416,871 | -16.37(-7.30%) |
Aug 06, 2024 | 221.25 | 228.60 | 213.92 | 224.10 | 418,666 | +1.09(+0.49%) |
Aug 05, 2024 | 211.42 | 231.38 | 209.26 | 223.01 | 313,684 | -8.73(-3.77%) |
Aug 02, 2024 | 224.10 | 232.51 | 222.51 | 231.74 | 412,575 | -4.15(-1.76%) |
Aug 01, 2024 | 252.99 | 263.66 | 229.49 | 235.89 | 798,909 | -34.46(-12.75%) |
Jul 31, 2024 | 272.35 | 281.04 | 267.10 | 270.35 | 529,119 | +0.76(+0.28%) |
Jul 30, 2024 | 267.20 | 271.19 | 263.38 | 269.59 | 241,379 | +3.22(+1.21%) |
Jul 29, 2024 | 266.81 | 272.41 | 262.82 | 266.37 | 348,558 | +0.84(+0.32%) |
Jul 26, 2024 | 256.88 | 266.30 | 256.38 | 265.53 | 426,960 | +17.80(+7.19%) |
Jul 25, 2024 | 245.47 | 253.19 | 241.14 | 247.73 | 336,456 | +6.53(+2.71%) |
Jul 24, 2024 | 247.83 | 250.60 | 240.44 | 241.20 | 225,213 | -8.69(-3.48%) |
Jul 23, 2024 | 244.37 | 253.86 | 242.16 | 249.89 | 224,336 | +2.72(+1.10%) |
Jul 22, 2024 | 244.01 | 247.37 | 238.07 | 247.17 | 229,034 | +6.63(+2.76%) |
Jul 19, 2024 | 242.75 | 246.10 | 238.86 | 240.54 | 249,598 | -3.11(-1.28%) |
Jul 18, 2024 | 242.76 | 255.65 | 241.58 | 243.65 | 491,658 | +2.34(+0.97%) |
Jul 17, 2024 | 246.84 | 250.78 | 241.31 | 241.31 | 502,498 | -9.91(-3.94%) |
Jul 16, 2024 | 240.56 | 251.85 | 238.39 | 251.22 | 489,301 | +16.91(+7.22%) |
Jul 15, 2024 | 233.10 | 238.55 | 232.57 | 234.31 | 300,444 | +3.52(+1.53%) |
Jul 12, 2024 | 229.45 | 236.38 | 229.45 | 230.79 | 481,879 | +3.93(+1.73%) |
Jul 11, 2024 | 219.48 | 232.89 | 218.86 | 226.86 | 677,629 | +16.53(+7.86%) |
Jul 10, 2024 | 205.43 | 211.42 | 204.22 | 210.33 | 282,853 | +6.33(+3.10%) |
Jul 09, 2024 | 204.92 | 208.33 | 202.35 | 204.00 | 372,355 | -2.78(-1.34%) |
Jul 08, 2024 | 201.41 | 206.80 | 200.57 | 206.78 | 329,125 | +7.18(+3.60%) |
Jul 05, 2024 | 199.28 | 201.38 | 196.56 | 199.60 | 182,846 | -0.16(-0.08%) |
Jul 03, 2024 | 199.59 | 203.35 | 198.75 | 199.76 | 167,634 | +0.96(+0.48%) |
Jul 02, 2024 | 198.95 | 201.56 | 195.34 | 198.80 | 284,907 | -2.30(-1.14%) |