Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 208.48 | 210.10 | 207.48 | 209.28 | 401,049 | +5.48(+2.69%) |
Sep 18, 2024 | 204.02 | 206.03 | 202.80 | 203.80 | 201,635 | -0.18(-0.09%) |
Sep 17, 2024 | 204.44 | 205.58 | 202.99 | 203.98 | 144,774 | +0.87(+0.43%) |
Sep 16, 2024 | 201.42 | 203.24 | 201.10 | 203.11 | 188,058 | +1.22(+0.60%) |
Sep 13, 2024 | 200.99 | 202.96 | 200.99 | 201.89 | 269,191 | +0.85(+0.42%) |
Sep 12, 2024 | 199.36 | 201.39 | 199.00 | 201.04 | 248,038 | +2.53(+1.27%) |
Sep 11, 2024 | 195.65 | 198.85 | 192.75 | 198.51 | 134,706 | +3.04(+1.56%) |
Sep 10, 2024 | 195.86 | 196.48 | 193.31 | 195.47 | 162,748 | +0.52(+0.27%) |
Sep 09, 2024 | 194.76 | 196.25 | 193.92 | 194.95 | 174,952 | +1.84(+0.95%) |
Sep 06, 2024 | 198.23 | 198.99 | 192.56 | 193.11 | 223,580 | -4.83(-2.44%) |
Sep 05, 2024 | 196.74 | 198.96 | 196.62 | 197.94 | 203,514 | +0.55(+0.28%) |
Sep 04, 2024 | 196.54 | 198.90 | 196.20 | 197.39 | 259,881 | -0.65(-0.33%) |
Sep 03, 2024 | 201.67 | 202.59 | 196.94 | 198.04 | 188,457 | -4.86(-2.40%) |
Aug 30, 2024 | 202.58 | 203.06 | 200.88 | 202.90 | 527,564 | +1.49(+0.74%) |
Aug 29, 2024 | 201.76 | 204.02 | 200.99 | 201.41 | 156,061 | +1.67(+0.84%) |
Aug 28, 2024 | 201.68 | 202.12 | 198.30 | 199.74 | 123,358 | -2.47(-1.22%) |
Aug 27, 2024 | 201.29 | 203.33 | 201.05 | 202.21 | 237,002 | -0.26(-0.13%) |
Aug 26, 2024 | 203.19 | 203.88 | 201.79 | 202.47 | 178,112 | -0.54(-0.27%) |
Aug 23, 2024 | 202.98 | 203.60 | 201.61 | 203.01 | 234,824 | +2.43(+1.21%) |
Aug 22, 2024 | 203.09 | 203.99 | 200.32 | 200.58 | 146,392 | -2.59(-1.27%) |
Aug 21, 2024 | 201.63 | 203.30 | 201.31 | 203.17 | 129,807 | +1.61(+0.80%) |
Aug 20, 2024 | 201.30 | 202.53 | 200.72 | 201.56 | 103,228 | +0.10(+0.05%) |
Aug 19, 2024 | 199.22 | 201.48 | 198.96 | 201.46 | 184,552 | +2.52(+1.27%) |
Aug 16, 2024 | 197.93 | 199.73 | 197.89 | 198.94 | 205,323 | +0.23(+0.12%) |
Aug 15, 2024 | 196.80 | 198.78 | 196.80 | 198.71 | 468,209 | +4.68(+2.41%) |
Aug 14, 2024 | 194.21 | 195.07 | 192.75 | 194.03 | 194,739 | +0.01(+0.01%) |
Aug 13, 2024 | 190.65 | 194.23 | 190.65 | 194.02 | 240,757 | +4.50(+2.37%) |
Aug 12, 2024 | 191.15 | 191.30 | 189.07 | 189.52 | 371,753 | -1.09(-0.57%) |
Aug 09, 2024 | 188.80 | 190.90 | 188.80 | 190.61 | 182,965 | +1.48(+0.78%) |
Aug 08, 2024 | 186.78 | 189.56 | 185.59 | 189.13 | 670,837 | +5.10(+2.77%) |
Aug 07, 2024 | 187.54 | 189.72 | 183.85 | 184.03 | 585,872 | -1.84(-0.99%) |
Aug 06, 2024 | 184.66 | 188.45 | 183.56 | 185.87 | 569,810 | +2.19(+1.19%) |
Aug 05, 2024 | 177.77 | 185.80 | 177.20 | 183.68 | 1,702,329 | -4.93(-2.61%) |
Aug 02, 2024 | 190.09 | 190.36 | 186.32 | 188.61 | 764,296 | -7.62(-3.88%) |
Aug 01, 2024 | 201.01 | 202.99 | 194.78 | 196.23 | 475,937 | -2.45(-1.23%) |
Jul 31, 2024 | 198.53 | 200.09 | 197.92 | 198.68 | 373,909 | +2.68(+1.37%) |
Jul 30, 2024 | 197.28 | 198.62 | 193.97 | 196.00 | 374,115 | -0.38(-0.19%) |
Jul 29, 2024 | 197.00 | 197.84 | 195.98 | 196.38 | 653,884 | +0.52(+0.27%) |
Jul 26, 2024 | 195.75 | 196.94 | 194.91 | 195.86 | 119,250 | +1.94(+1.00%) |
Jul 25, 2024 | 195.17 | 198.00 | 191.64 | 193.92 | 189,616 | -0.64(-0.33%) |
Jul 24, 2024 | 198.21 | 198.64 | 194.28 | 194.56 | 859,213 | -6.76(-3.36%) |
Jul 23, 2024 | 201.09 | 203.00 | 201.00 | 201.32 | 745,583 | +0.59(+0.29%) |
Jul 22, 2024 | 200.27 | 201.45 | 199.53 | 200.73 | 131,853 | +2.19(+1.10%) |
Jul 19, 2024 | 198.49 | 199.68 | 198.05 | 198.54 | 246,839 | +0.01(+0.01%) |
Jul 18, 2024 | 201.97 | 201.99 | 197.92 | 198.53 | 207,396 | -2.24(-1.12%) |
Jul 17, 2024 | 203.59 | 203.79 | 200.58 | 200.77 | 336,482 | -5.53(-2.68%) |
Jul 16, 2024 | 206.52 | 207.25 | 205.27 | 206.30 | 265,643 | +1.08(+0.53%) |
Jul 15, 2024 | 204.72 | 206.63 | 204.03 | 205.22 | 244,107 | +0.83(+0.41%) |
Jul 12, 2024 | 203.24 | 205.83 | 203.24 | 204.39 | 1,084,136 | +0.30(+0.15%) |
Jul 11, 2024 | 206.81 | 207.88 | 203.13 | 204.09 | 656,519 | -2.49(-1.21%) |
Jul 10, 2024 | 207.74 | 207.74 | 204.85 | 206.58 | 225,714 | -0.68(-0.33%) |
Jul 09, 2024 | 209.06 | 209.55 | 207.20 | 207.26 | 242,942 | -1.60(-0.77%) |
Jul 08, 2024 | 209.98 | 209.98 | 208.44 | 208.86 | 125,665 | -1.43(-0.68%) |
Jul 05, 2024 | 207.36 | 210.44 | 207.10 | 210.29 | 171,326 | +3.25(+1.57%) |
Jul 03, 2024 | 206.81 | 207.52 | 206.77 | 207.04 | 165,595 | -0.06(-0.03%) |
Jul 02, 2024 | 205.34 | 207.33 | 204.98 | 207.10 | 175,974 | +1.38(+0.67%) |