Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 239.97 | 243.85 | 238.31 | 241.09 | 11,250,351 | +10.03(+4.34%) |
Sep 18, 2024 | 234.89 | 237.84 | 230.79 | 231.06 | 7,297,133 | -2.66(-1.14%) |
Sep 17, 2024 | 236.61 | 237.13 | 231.84 | 233.72 | 4,721,941 | -0.08(-0.03%) |
Sep 16, 2024 | 233.39 | 235.00 | 230.87 | 233.80 | 5,503,499 | -3.11(-1.31%) |
Sep 13, 2024 | 235.00 | 237.55 | 234.22 | 236.91 | 6,405,808 | +3.01(+1.29%) |
Sep 12, 2024 | 232.92 | 235.96 | 229.96 | 233.90 | 8,211,676 | +0.50(+0.21%) |
Sep 11, 2024 | 223.79 | 233.70 | 219.40 | 233.40 | 11,146,032 | +11.46(+5.16%) |
Sep 10, 2024 | 220.62 | 222.14 | 216.46 | 221.94 | 7,649,104 | +2.08(+0.95%) |
Sep 09, 2024 | 218.46 | 220.31 | 215.79 | 219.86 | 7,932,551 | +4.86(+2.26%) |
Sep 06, 2024 | 223.35 | 223.67 | 213.57 | 215.00 | 12,043,622 | -9.26(-4.13%) |
Sep 05, 2024 | 222.06 | 227.77 | 221.73 | 224.26 | 6,529,847 | -0.39(-0.17%) |
Sep 04, 2024 | 221.83 | 228.58 | 221.46 | 224.65 | 8,644,887 | -0.54(-0.24%) |
Sep 03, 2024 | 238.87 | 238.87 | 223.81 | 225.19 | 14,456,508 | -18.27(-7.50%) |
Aug 30, 2024 | 242.45 | 244.60 | 239.38 | 243.46 | 11,094,105 | +5.55(+2.33%) |
Aug 29, 2024 | 240.47 | 244.51 | 236.78 | 237.91 | 9,256,030 | -2.98(-1.24%) |
Aug 28, 2024 | 244.50 | 245.68 | 237.82 | 240.89 | 8,102,779 | -4.12(-1.68%) |
Aug 27, 2024 | 240.67 | 245.75 | 238.57 | 245.01 | 5,531,465 | +2.44(+1.01%) |
Aug 26, 2024 | 247.49 | 248.55 | 241.13 | 242.57 | 6,923,489 | -5.82(-2.34%) |
Aug 23, 2024 | 245.85 | 250.33 | 244.70 | 248.39 | 6,933,399 | +5.97(+2.46%) |
Aug 22, 2024 | 252.52 | 253.32 | 241.54 | 242.42 | 8,005,760 | -8.21(-3.28%) |
Aug 21, 2024 | 248.60 | 251.87 | 247.87 | 250.63 | 4,812,437 | +2.57(+1.04%) |
Aug 20, 2024 | 250.15 | 251.53 | 245.87 | 248.06 | 6,577,175 | -3.28(-1.31%) |
Aug 19, 2024 | 245.79 | 251.40 | 243.29 | 251.34 | 5,562,162 | +4.63(+1.88%) |
Aug 16, 2024 | 244.21 | 247.40 | 243.00 | 246.71 | 5,194,650 | +0.34(+0.14%) |
Aug 15, 2024 | 240.80 | 247.34 | 239.53 | 246.37 | 8,373,583 | +9.98(+4.22%) |
Aug 14, 2024 | 238.71 | 239.18 | 232.16 | 236.39 | 7,179,941 | +0.20(+0.08%) |
Aug 13, 2024 | 230.54 | 236.30 | 228.87 | 236.19 | 7,645,739 | +9.23(+4.07%) |
Aug 12, 2024 | 225.19 | 229.55 | 224.05 | 226.96 | 6,750,794 | +2.11(+0.94%) |
Aug 09, 2024 | 224.70 | 226.49 | 221.39 | 224.85 | 7,241,712 | -0.06(-0.03%) |
Aug 08, 2024 | 217.60 | 225.27 | 212.70 | 224.91 | 11,402,620 | +13.44(+6.36%) |
Aug 07, 2024 | 224.69 | 226.10 | 211.01 | 211.47 | 13,021,751 | -5.99(-2.75%) |
Aug 06, 2024 | 216.54 | 222.80 | 212.64 | 217.46 | 15,376,415 | +4.15(+1.95%) |
Aug 05, 2024 | 200.98 | 218.50 | 200.49 | 213.31 | 18,409,684 | -5.12(-2.34%) |
Aug 02, 2024 | 219.92 | 222.34 | 214.18 | 218.43 | 20,261,372 | -12.58(-5.45%) |
Aug 01, 2024 | 244.04 | 246.80 | 227.90 | 231.01 | 17,102,796 | -15.98(-6.47%) |
Jul 31, 2024 | 242.50 | 247.69 | 240.51 | 246.99 | 18,402,276 | +17.52(+7.63%) |
Jul 30, 2024 | 240.22 | 240.71 | 228.33 | 229.47 | 12,920,872 | -9.13(-3.83%) |
Jul 29, 2024 | 242.44 | 245.23 | 237.77 | 238.60 | 6,741,768 | -1.71(-0.71%) |
Jul 26, 2024 | 242.22 | 242.32 | 238.18 | 240.31 | 7,325,655 | +3.75(+1.59%) |
Jul 25, 2024 | 239.00 | 243.64 | 230.82 | 236.56 | 18,764,572 | -4.42(-1.83%) |
Jul 24, 2024 | 250.59 | 251.32 | 240.34 | 240.98 | 11,291,701 | -13.88(-5.45%) |
Jul 23, 2024 | 254.98 | 257.37 | 254.34 | 254.86 | 5,869,012 | -2.86(-1.11%) |
Jul 22, 2024 | 253.00 | 257.90 | 251.61 | 257.72 | 10,751,505 | +9.58(+3.86%) |
Jul 19, 2024 | 254.86 | 255.21 | 247.79 | 248.14 | 8,594,537 | -7.40(-2.90%) |
Jul 18, 2024 | 259.13 | 260.00 | 250.01 | 255.54 | 12,805,332 | +1.32(+0.52%) |
Jul 17, 2024 | 263.79 | 264.00 | 253.85 | 254.22 | 15,175,474 | -19.49(-7.12%) |
Jul 16, 2024 | 275.31 | 275.63 | 270.54 | 273.71 | 5,630,357 | -0.12(-0.04%) |
Jul 15, 2024 | 276.41 | 277.47 | 272.02 | 273.83 | 7,813,712 | -0.62(-0.23%) |
Jul 12, 2024 | 271.80 | 278.94 | 271.06 | 274.45 | 8,392,848 | +3.43(+1.27%) |
Jul 11, 2024 | 283.00 | 283.07 | 270.00 | 271.02 | 12,285,445 | -10.25(-3.64%) |
Jul 10, 2024 | 278.13 | 281.73 | 276.29 | 281.27 | 6,175,240 | +6.46(+2.35%) |
Jul 09, 2024 | 276.29 | 277.61 | 272.16 | 274.81 | 5,915,108 | +0.60(+0.22%) |
Jul 08, 2024 | 272.84 | 275.70 | 272.55 | 274.21 | 5,829,938 | +4.49(+1.66%) |
Jul 05, 2024 | 271.22 | 272.05 | 268.05 | 269.72 | 6,415,292 | +0.10(+0.04%) |
Jul 03, 2024 | 264.09 | 270.40 | 263.28 | 269.62 | 4,633,056 | +5.99(+2.27%) |
Jul 02, 2024 | 258.99 | 263.66 | 258.71 | 263.63 | 4,115,302 | +2.62(+1.00%) |