Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 249.89 | 249.89 | 246.51 | 247.86 | 1,904,430 | -4.00(-1.59%) |
Sep 19, 2024 | 251.86 | 253.61 | 250.14 | 251.86 | 967,352 | +2.57(+1.03%) |
Sep 18, 2024 | 248.00 | 251.54 | 246.46 | 249.29 | 1,037,178 | +3.05(+1.24%) |
Sep 17, 2024 | 248.01 | 248.76 | 245.12 | 246.24 | 1,020,831 | -0.83(-0.34%) |
Sep 16, 2024 | 247.82 | 251.77 | 246.56 | 247.07 | 1,137,405 | +1.27(+0.52%) |
Sep 13, 2024 | 255.57 | 256.84 | 245.45 | 245.80 | 2,446,686 | -8.79(-3.45%) |
Sep 12, 2024 | 251.00 | 254.87 | 249.91 | 254.59 | 1,268,929 | +0.82(+0.32%) |
Sep 11, 2024 | 255.79 | 257.32 | 250.88 | 253.77 | 1,573,587 | -3.60(-1.40%) |
Sep 10, 2024 | 257.61 | 258.65 | 254.26 | 257.37 | 1,112,366 | +0.56(+0.22%) |
Sep 09, 2024 | 250.77 | 257.78 | 250.50 | 256.81 | 1,879,037 | +6.80(+2.72%) |
Sep 06, 2024 | 252.82 | 254.52 | 248.97 | 250.01 | 732,944 | -2.75(-1.09%) |
Sep 05, 2024 | 260.25 | 260.69 | 251.69 | 252.76 | 1,039,115 | -6.93(-2.67%) |
Sep 04, 2024 | 255.27 | 259.95 | 255.19 | 259.69 | 1,289,937 | +5.13(+2.02%) |
Sep 03, 2024 | 254.73 | 256.47 | 253.37 | 254.56 | 1,300,130 | -1.60(-0.62%) |
Aug 30, 2024 | 252.62 | 256.51 | 252.03 | 256.16 | 1,453,505 | +4.14(+1.64%) |
Aug 29, 2024 | 252.13 | 253.83 | 249.28 | 252.02 | 824,393 | +1.73(+0.69%) |
Aug 28, 2024 | 248.72 | 251.53 | 247.73 | 250.29 | 1,219,506 | +1.40(+0.56%) |
Aug 27, 2024 | 242.10 | 249.71 | 240.91 | 248.89 | 1,570,707 | +6.52(+2.69%) |
Aug 26, 2024 | 242.00 | 243.91 | 240.46 | 242.37 | 772,161 | +1.72(+0.71%) |
Aug 23, 2024 | 238.56 | 240.83 | 237.91 | 240.65 | 637,176 | +3.55(+1.50%) |
Aug 22, 2024 | 241.65 | 241.94 | 236.41 | 237.10 | 1,178,712 | -4.43(-1.83%) |
Aug 21, 2024 | 241.98 | 243.24 | 238.88 | 241.53 | 803,936 | +0.76(+0.32%) |
Aug 20, 2024 | 241.65 | 242.42 | 240.21 | 240.77 | 628,883 | -0.40(-0.17%) |
Aug 19, 2024 | 241.12 | 242.11 | 240.02 | 241.17 | 636,031 | +0.73(+0.30%) |
Aug 16, 2024 | 240.69 | 241.42 | 239.15 | 240.44 | 853,085 | -0.71(-0.29%) |
Aug 15, 2024 | 244.62 | 245.41 | 240.55 | 241.15 | 1,022,150 | -0.82(-0.34%) |
Aug 14, 2024 | 239.35 | 242.79 | 237.38 | 241.97 | 929,058 | +2.60(+1.09%) |
Aug 13, 2024 | 237.92 | 239.54 | 235.16 | 239.37 | 705,929 | +2.19(+0.92%) |
Aug 12, 2024 | 240.14 | 240.90 | 236.24 | 237.18 | 719,721 | -2.44(-1.02%) |
Aug 09, 2024 | 241.60 | 241.85 | 237.64 | 239.62 | 710,921 | -2.41(-1.00%) |
Aug 08, 2024 | 240.43 | 243.34 | 239.54 | 242.03 | 625,207 | +2.05(+0.85%) |
Aug 07, 2024 | 243.85 | 247.06 | 239.63 | 239.98 | 909,905 | -3.87(-1.59%) |
Aug 06, 2024 | 240.21 | 246.77 | 239.91 | 243.85 | 940,774 | +4.17(+1.74%) |
Aug 05, 2024 | 241.77 | 241.82 | 234.43 | 239.68 | 1,630,465 | -3.73(-1.53%) |
Aug 02, 2024 | 244.41 | 244.41 | 237.34 | 243.41 | 1,256,500 | -1.70(-0.69%) |
Aug 01, 2024 | 248.98 | 249.95 | 243.34 | 245.11 | 964,957 | -3.08(-1.24%) |
Jul 31, 2024 | 247.67 | 251.24 | 245.59 | 248.19 | 923,354 | -0.15(-0.06%) |
Jul 30, 2024 | 246.34 | 249.74 | 243.24 | 248.34 | 1,234,683 | +2.07(+0.84%) |
Jul 29, 2024 | 246.12 | 248.71 | 244.12 | 246.27 | 2,297,316 | +0.41(+0.17%) |
Jul 26, 2024 | 240.67 | 248.56 | 239.28 | 245.87 | 3,009,945 | +24.19(+10.91%) |
Jul 25, 2024 | 221.90 | 228.28 | 219.32 | 221.68 | 2,166,167 | +1.55(+0.70%) |
Jul 24, 2024 | 223.03 | 223.35 | 218.91 | 220.13 | 1,548,695 | -2.92(-1.31%) |
Jul 23, 2024 | 225.59 | 226.24 | 222.68 | 223.05 | 844,603 | -3.73(-1.64%) |
Jul 22, 2024 | 227.94 | 229.22 | 224.00 | 226.78 | 902,793 | +0.08(+0.04%) |
Jul 19, 2024 | 230.67 | 230.67 | 225.15 | 226.70 | 1,211,645 | -2.42(-1.05%) |
Jul 18, 2024 | 232.04 | 233.16 | 228.93 | 229.12 | 996,922 | -4.05(-1.74%) |
Jul 17, 2024 | 232.67 | 234.96 | 231.66 | 233.17 | 1,062,770 | -0.34(-0.14%) |
Jul 16, 2024 | 227.01 | 234.47 | 227.01 | 233.50 | 1,139,620 | +6.99(+3.09%) |
Jul 15, 2024 | 220.96 | 227.79 | 220.10 | 226.51 | 1,064,188 | +6.37(+2.90%) |
Jul 12, 2024 | 220.41 | 222.28 | 219.71 | 220.14 | 948,018 | +0.41(+0.19%) |
Jul 11, 2024 | 214.97 | 219.97 | 213.91 | 219.73 | 1,207,543 | +6.08(+2.84%) |
Jul 10, 2024 | 213.08 | 214.42 | 212.10 | 213.65 | 1,040,665 | +1.07(+0.51%) |
Jul 09, 2024 | 211.59 | 213.20 | 209.74 | 212.58 | 1,295,438 | -0.50(-0.23%) |
Jul 08, 2024 | 211.97 | 213.85 | 210.67 | 213.08 | 1,126,592 | -1.60(-0.75%) |
Jul 05, 2024 | 215.34 | 215.96 | 212.87 | 214.68 | 950,940 | -0.44(-0.20%) |
Jul 03, 2024 | 214.04 | 216.24 | 213.52 | 215.12 | 412,275 | +0.75(+0.35%) |
Jul 02, 2024 | 212.91 | 214.40 | 212.54 | 214.37 | 1,056,872 | +1.48(+0.70%) |