Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 207.25 | 208.42 | 205.99 | 206.61 | 19,589 | +1.49(+0.73%) |
Sep 26, 2024 | 206.83 | 207.13 | 204.40 | 205.12 | 18,753 | +0.53(+0.26%) |
Sep 25, 2024 | 206.37 | 206.51 | 204.37 | 204.59 | 21,515 | -2.09(-1.01%) |
Sep 24, 2024 | 206.74 | 206.74 | 204.98 | 206.68 | 21,756 | +0.75(+0.36%) |
Sep 23, 2024 | 207.96 | 207.97 | 205.30 | 205.93 | 30,170 | -0.79(-0.38%) |
Sep 20, 2024 | 208.41 | 208.41 | 206.34 | 206.72 | 26,905 | -1.58(-0.76%) |
Sep 19, 2024 | 209.12 | 209.12 | 206.33 | 208.30 | 37,405 | +4.61(+2.26%) |
Sep 18, 2024 | 203.71 | 208.42 | 203.19 | 203.69 | 111,900 | +0.00(+0.00%) |
Sep 17, 2024 | 204.01 | 205.60 | 202.63 | 203.69 | 29,467 | +1.69(+0.84%) |
Sep 16, 2024 | 202.27 | 203.09 | 200.88 | 202.00 | 19,596 | +0.06(+0.03%) |
Sep 13, 2024 | 198.89 | 202.33 | 198.89 | 201.94 | 29,397 | +4.84(+2.46%) |
Sep 12, 2024 | 195.08 | 197.63 | 193.85 | 197.10 | 27,938 | +2.67(+1.37%) |
Sep 11, 2024 | 192.84 | 194.63 | 190.06 | 194.43 | 23,226 | +1.28(+0.66%) |
Sep 10, 2024 | 193.94 | 193.94 | 190.93 | 193.15 | 16,382 | -0.41(-0.21%) |
Sep 09, 2024 | 193.43 | 195.07 | 193.27 | 193.56 | 30,905 | +1.46(+0.76%) |
Sep 06, 2024 | 196.35 | 197.29 | 191.30 | 192.10 | 37,558 | -4.02(-2.05%) |
Sep 05, 2024 | 197.77 | 197.77 | 195.23 | 196.12 | 24,129 | -1.53(-0.77%) |
Sep 04, 2024 | 196.54 | 199.13 | 195.78 | 197.65 | 24,874 | +0.02(+0.01%) |
Sep 03, 2024 | 202.79 | 203.91 | 197.12 | 197.63 | 37,189 | -6.98(-3.41%) |
Aug 30, 2024 | 204.01 | 204.66 | 201.93 | 204.61 | 22,564 | +1.39(+0.68%) |
Aug 29, 2024 | 202.50 | 205.28 | 201.94 | 203.22 | 45,931 | +1.77(+0.88%) |
Aug 28, 2024 | 202.69 | 203.41 | 200.76 | 201.45 | 94,313 | -2.27(-1.11%) |
Aug 27, 2024 | 203.42 | 204.00 | 202.58 | 203.72 | 15,058 | -1.04(-0.51%) |
Aug 26, 2024 | 206.15 | 206.52 | 204.49 | 204.76 | 38,090 | -0.10(-0.05%) |
Aug 23, 2024 | 200.87 | 205.35 | 200.87 | 204.86 | 50,530 | +5.50(+2.76%) |
Aug 22, 2024 | 201.91 | 202.22 | 198.96 | 199.36 | 31,185 | -2.27(-1.13%) |
Aug 21, 2024 | 199.55 | 201.63 | 198.85 | 201.63 | 69,863 | +3.09(+1.56%) |
Aug 20, 2024 | 200.42 | 200.53 | 197.61 | 198.54 | 31,564 | -2.04(-1.02%) |
Aug 19, 2024 | 198.53 | 200.58 | 197.93 | 200.58 | 15,374 | +2.39(+1.21%) |
Aug 16, 2024 | 197.03 | 198.96 | 197.03 | 198.19 | 21,628 | +0.52(+0.26%) |
Aug 15, 2024 | 196.42 | 198.59 | 196.04 | 197.67 | 29,845 | +4.87(+2.53%) |
Aug 14, 2024 | 194.74 | 194.74 | 192.03 | 192.80 | 31,053 | -1.10(-0.57%) |
Aug 13, 2024 | 191.93 | 194.15 | 191.52 | 193.90 | 28,030 | +2.98(+1.56%) |
Aug 12, 2024 | 192.81 | 192.81 | 190.12 | 190.92 | 23,310 | -1.18(-0.61%) |
Aug 09, 2024 | 192.08 | 192.70 | 190.78 | 192.10 | 40,327 | +0.23(+0.12%) |
Aug 08, 2024 | 189.02 | 191.87 | 188.10 | 191.87 | 37,231 | +5.12(+2.74%) |
Aug 07, 2024 | 192.96 | 192.96 | 186.49 | 186.75 | 59,374 | -2.97(-1.57%) |
Aug 06, 2024 | 188.92 | 192.45 | 186.83 | 189.72 | 86,633 | +2.70(+1.44%) |
Aug 05, 2024 | 181.56 | 189.33 | 181.51 | 187.02 | 127,665 | -6.10(-3.16%) |
Aug 02, 2024 | 193.57 | 194.43 | 191.03 | 193.12 | 86,039 | -7.49(-3.73%) |
Aug 01, 2024 | 207.43 | 207.99 | 198.97 | 200.61 | 106,224 | -6.39(-3.09%) |
Jul 31, 2024 | 207.48 | 211.33 | 205.54 | 207.00 | 79,358 | +1.60(+0.78%) |
Jul 30, 2024 | 206.60 | 208.08 | 204.29 | 205.40 | 43,143 | -0.22(-0.11%) |
Jul 29, 2024 | 208.73 | 208.88 | 204.63 | 205.62 | 45,421 | -1.90(-0.92%) |
Jul 26, 2024 | 207.17 | 208.97 | 205.78 | 207.52 | 51,965 | +3.36(+1.65%) |
Jul 25, 2024 | 203.29 | 207.25 | 202.15 | 204.16 | 72,382 | +1.73(+0.85%) |
Jul 24, 2024 | 206.04 | 207.90 | 202.25 | 202.43 | 28,102 | -4.85(-2.34%) |
Jul 23, 2024 | 205.28 | 208.13 | 204.25 | 207.28 | 54,187 | +1.90(+0.93%) |
Jul 22, 2024 | 203.19 | 205.38 | 201.12 | 205.38 | 24,070 | +3.64(+1.80%) |
Jul 19, 2024 | 202.39 | 203.26 | 201.12 | 201.74 | 34,549 | -1.01(-0.50%) |
Jul 18, 2024 | 206.95 | 209.39 | 202.02 | 202.75 | 48,082 | -4.34(-2.10%) |
Jul 17, 2024 | 209.52 | 211.89 | 206.90 | 207.09 | 63,890 | -4.07(-1.93%) |
Jul 16, 2024 | 206.78 | 211.25 | 206.78 | 211.16 | 102,915 | +6.51(+3.18%) |
Jul 15, 2024 | 202.51 | 205.43 | 201.85 | 204.65 | 41,852 | +4.12(+2.05%) |
Jul 12, 2024 | 199.97 | 202.16 | 199.97 | 200.53 | 46,931 | +2.32(+1.17%) |
Jul 11, 2024 | 195.91 | 198.58 | 195.59 | 198.21 | 41,621 | +6.30(+3.28%) |
Jul 10, 2024 | 191.38 | 192.00 | 190.53 | 191.91 | 9,768 | +1.55(+0.81%) |
Jul 09, 2024 | 191.19 | 191.44 | 190.25 | 190.36 | 22,066 | -1.10(-0.57%) |
Jul 08, 2024 | 191.26 | 192.48 | 191.26 | 191.46 | 16,409 | +1.18(+0.62%) |
Jul 05, 2024 | 189.68 | 190.28 | 188.75 | 190.28 | 11,797 | -0.02(-0.01%) |
Jul 03, 2024 | 190.31 | 191.28 | 189.99 | 190.30 | 21,245 | +0.27(+0.14%) |
Jul 02, 2024 | 189.70 | 190.46 | 189.26 | 190.03 | 29,363 | +0.16(+0.08%) |