Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 237.72 | 238.38 | 230.29 | 236.43 | 5,535,511 | +8.16(+3.57%) |
Sep 25, 2024 | 225.98 | 229.77 | 225.85 | 228.27 | 2,188,090 | +1.01(+0.44%) |
Sep 24, 2024 | 226.55 | 228.63 | 223.97 | 227.26 | 4,314,120 | +2.72(+1.21%) |
Sep 23, 2024 | 224.75 | 225.55 | 222.95 | 224.54 | 2,453,635 | +0.87(+0.39%) |
Sep 20, 2024 | 224.71 | 225.57 | 220.44 | 223.67 | 4,550,818 | -3.32(-1.46%) |
Sep 19, 2024 | 225.97 | 230.06 | 224.16 | 226.99 | 4,624,311 | +9.27(+4.26%) |
Sep 18, 2024 | 221.18 | 224.21 | 217.50 | 217.72 | 4,670,674 | -2.43(-1.10%) |
Sep 17, 2024 | 222.65 | 223.17 | 218.23 | 220.15 | 2,303,876 | +0.27(+0.12%) |
Sep 16, 2024 | 219.67 | 221.00 | 217.04 | 219.88 | 2,468,436 | -2.97(-1.33%) |
Sep 13, 2024 | 220.85 | 223.45 | 220.32 | 222.85 | 5,267,983 | +3.91(+1.79%) |
Sep 12, 2024 | 218.70 | 220.97 | 215.62 | 218.94 | 4,739,313 | -0.97(-0.44%) |
Sep 11, 2024 | 211.59 | 220.34 | 207.17 | 219.91 | 6,516,369 | +9.76(+4.64%) |
Sep 10, 2024 | 208.34 | 210.38 | 204.96 | 210.15 | 2,390,373 | +2.19(+1.05%) |
Sep 09, 2024 | 207.24 | 208.68 | 204.56 | 207.96 | 4,078,098 | +4.03(+1.98%) |
Sep 06, 2024 | 211.45 | 211.61 | 202.86 | 203.93 | 5,596,286 | -9.12(-4.28%) |
Sep 05, 2024 | 211.20 | 216.38 | 210.86 | 213.05 | 3,987,884 | -1.15(-0.54%) |
Sep 04, 2024 | 211.11 | 217.49 | 210.52 | 214.20 | 4,435,227 | +0.70(+0.33%) |
Sep 03, 2024 | 226.80 | 226.83 | 212.28 | 213.50 | 7,213,497 | -17.64(-7.63%) |
Aug 30, 2024 | 230.56 | 231.75 | 227.28 | 231.14 | 3,286,102 | +5.89(+2.61%) |
Aug 29, 2024 | 227.10 | 231.02 | 224.21 | 225.25 | 4,080,029 | -0.65(-0.29%) |
Aug 28, 2024 | 229.09 | 230.70 | 223.62 | 225.90 | 3,478,269 | -4.15(-1.80%) |
Aug 27, 2024 | 225.88 | 230.81 | 223.81 | 230.05 | 2,024,432 | +2.52(+1.11%) |
Aug 26, 2024 | 232.47 | 233.21 | 226.70 | 227.53 | 2,146,910 | -5.86(-2.51%) |
Aug 23, 2024 | 230.92 | 235.00 | 229.70 | 233.39 | 3,452,912 | +6.09(+2.68%) |
Aug 22, 2024 | 236.70 | 237.50 | 226.62 | 227.30 | 2,969,108 | -8.04(-3.42%) |
Aug 21, 2024 | 233.21 | 236.51 | 232.64 | 235.34 | 1,831,803 | +3.29(+1.42%) |
Aug 20, 2024 | 233.95 | 235.55 | 230.27 | 232.05 | 2,586,738 | -3.11(-1.32%) |
Aug 19, 2024 | 230.33 | 235.20 | 227.66 | 235.16 | 2,196,416 | +3.93(+1.70%) |
Aug 16, 2024 | 229.59 | 232.22 | 228.03 | 231.23 | 3,966,107 | -0.49(-0.21%) |
Aug 15, 2024 | 226.07 | 232.62 | 225.04 | 231.72 | 4,326,116 | +10.63(+4.81%) |
Aug 14, 2024 | 223.65 | 224.54 | 217.49 | 221.09 | 3,766,613 | -0.56(-0.25%) |
Aug 13, 2024 | 215.99 | 221.98 | 214.67 | 221.65 | 4,524,151 | +8.65(+4.06%) |
Aug 12, 2024 | 212.10 | 215.55 | 210.30 | 213.00 | 4,363,407 | +1.22(+0.58%) |
Aug 09, 2024 | 211.49 | 213.68 | 208.75 | 211.78 | 3,454,516 | -1.26(-0.59%) |
Aug 08, 2024 | 205.47 | 213.26 | 201.24 | 213.04 | 6,242,833 | +13.75(+6.90%) |
Aug 07, 2024 | 211.50 | 213.18 | 198.85 | 199.29 | 5,290,463 | -5.71(-2.79%) |
Aug 06, 2024 | 205.06 | 210.48 | 201.74 | 205.00 | 6,586,656 | +1.84(+0.91%) |
Aug 05, 2024 | 193.09 | 208.68 | 192.87 | 203.16 | 9,218,181 | -3.65(-1.76%) |
Aug 02, 2024 | 209.06 | 211.45 | 204.21 | 206.81 | 13,105,644 | -11.61(-5.32%) |
Aug 01, 2024 | 231.40 | 233.21 | 215.59 | 218.42 | 8,575,423 | -16.96(-7.21%) |
Jul 31, 2024 | 230.72 | 235.60 | 228.97 | 235.38 | 7,674,954 | +14.80(+6.71%) |
Jul 30, 2024 | 230.00 | 230.56 | 219.82 | 220.58 | 8,077,891 | -8.31(-3.63%) |
Jul 29, 2024 | 231.60 | 234.83 | 228.03 | 228.89 | 2,926,423 | -0.48(-0.21%) |
Jul 26, 2024 | 229.67 | 231.21 | 226.91 | 229.37 | 3,805,620 | +4.82(+2.15%) |
Jul 25, 2024 | 227.71 | 232.06 | 220.63 | 224.55 | 8,435,617 | -5.12(-2.23%) |
Jul 24, 2024 | 239.26 | 239.89 | 229.35 | 229.67 | 5,902,261 | -12.90(-5.32%) |
Jul 23, 2024 | 242.89 | 245.08 | 241.84 | 242.57 | 2,417,896 | -3.67(-1.49%) |
Jul 22, 2024 | 241.52 | 246.44 | 239.50 | 246.24 | 4,940,985 | +9.80(+4.14%) |
Jul 19, 2024 | 243.56 | 243.70 | 236.04 | 236.44 | 4,983,529 | -7.46(-3.06%) |
Jul 18, 2024 | 247.41 | 247.52 | 239.65 | 243.90 | 5,273,688 | +0.73(+0.30%) |
Jul 17, 2024 | 252.74 | 253.66 | 242.78 | 243.17 | 9,099,133 | -18.62(-7.11%) |
Jul 16, 2024 | 261.53 | 262.14 | 257.59 | 261.79 | 2,594,971 | +1.61(+0.62%) |
Jul 15, 2024 | 261.35 | 263.63 | 258.59 | 260.18 | 3,201,907 | +0.29(+0.11%) |
Jul 12, 2024 | 257.84 | 264.42 | 256.56 | 259.89 | 2,933,354 | +3.13(+1.22%) |
Jul 11, 2024 | 267.15 | 267.24 | 255.97 | 256.76 | 4,694,716 | -8.73(-3.29%) |
Jul 10, 2024 | 261.87 | 266.00 | 260.58 | 265.49 | 3,074,874 | +6.02(+2.32%) |
Jul 09, 2024 | 260.75 | 262.08 | 257.13 | 259.47 | 2,375,938 | -0.12(-0.05%) |
Jul 08, 2024 | 256.71 | 259.90 | 256.69 | 259.59 | 2,294,102 | +4.83(+1.90%) |
Jul 05, 2024 | 256.28 | 256.82 | 253.28 | 254.76 | 1,823,852 | +0.50(+0.20%) |
Jul 03, 2024 | 250.72 | 255.58 | 249.38 | 254.26 | 1,392,248 | +4.17(+1.67%) |
Jul 02, 2024 | 245.20 | 250.17 | 245.00 | 250.09 | 1,617,270 | +3.47(+1.41%) |