Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 223.24 | 224.24 | 221.74 | 221.92 | 124,636 | +1.72(+0.78%) |
Sep 25, 2024 | 223.67 | 223.67 | 219.61 | 220.20 | 178,303 | -2.26(-1.02%) |
Sep 24, 2024 | 223.20 | 225.65 | 222.35 | 222.46 | 191,334 | -2.31(-1.03%) |
Sep 23, 2024 | 222.28 | 226.22 | 221.09 | 224.77 | 264,618 | +6.00(+2.74%) |
Sep 20, 2024 | 223.29 | 223.29 | 218.54 | 218.77 | 737,542 | -5.28(-2.36%) |
Sep 19, 2024 | 220.67 | 224.36 | 216.62 | 224.05 | 398,061 | +9.18(+4.27%) |
Sep 18, 2024 | 214.56 | 220.60 | 214.23 | 214.87 | 280,404 | +1.40(+0.66%) |
Sep 17, 2024 | 210.67 | 214.83 | 210.65 | 213.47 | 234,127 | +4.66(+2.23%) |
Sep 16, 2024 | 205.58 | 209.23 | 205.05 | 208.81 | 203,683 | +4.83(+2.37%) |
Sep 13, 2024 | 203.83 | 205.54 | 202.94 | 203.98 | 164,142 | +1.96(+0.97%) |
Sep 12, 2024 | 198.57 | 202.44 | 196.71 | 202.02 | 190,365 | +4.58(+2.32%) |
Sep 11, 2024 | 197.12 | 198.31 | 191.31 | 197.44 | 180,653 | -0.34(-0.17%) |
Sep 10, 2024 | 197.56 | 198.18 | 195.28 | 197.78 | 152,593 | +0.54(+0.27%) |
Sep 09, 2024 | 194.93 | 198.48 | 194.03 | 197.24 | 278,628 | +3.63(+1.87%) |
Sep 06, 2024 | 196.04 | 198.46 | 193.31 | 193.61 | 206,023 | -1.86(-0.95%) |
Sep 05, 2024 | 197.79 | 197.79 | 194.21 | 195.47 | 228,012 | -2.94(-1.48%) |
Sep 04, 2024 | 199.72 | 200.00 | 197.24 | 198.41 | 211,525 | -0.14(-0.07%) |
Sep 03, 2024 | 203.40 | 205.12 | 198.37 | 198.55 | 238,913 | -6.57(-3.20%) |
Aug 30, 2024 | 204.21 | 206.46 | 203.06 | 205.12 | 263,534 | +1.69(+0.83%) |
Aug 29, 2024 | 204.83 | 207.68 | 201.75 | 203.43 | 445,302 | -0.19(-0.09%) |
Aug 28, 2024 | 204.45 | 205.85 | 203.01 | 203.62 | 204,770 | -0.83(-0.41%) |
Aug 27, 2024 | 206.12 | 208.07 | 204.35 | 204.45 | 158,436 | -2.87(-1.38%) |
Aug 26, 2024 | 210.18 | 212.62 | 207.09 | 207.32 | 221,293 | -0.63(-0.30%) |
Aug 23, 2024 | 203.71 | 210.79 | 203.71 | 207.95 | 368,836 | +5.21(+2.57%) |
Aug 22, 2024 | 204.71 | 205.80 | 202.39 | 202.74 | 220,637 | -1.77(-0.87%) |
Aug 21, 2024 | 200.61 | 205.07 | 200.53 | 204.51 | 289,372 | +5.05(+2.53%) |
Aug 20, 2024 | 198.84 | 199.93 | 197.44 | 199.46 | 256,800 | +0.33(+0.17%) |
Aug 19, 2024 | 201.79 | 202.50 | 198.40 | 199.13 | 230,363 | -2.43(-1.21%) |
Aug 16, 2024 | 199.91 | 203.09 | 198.28 | 201.56 | 378,837 | +1.53(+0.76%) |
Aug 15, 2024 | 193.07 | 202.72 | 189.18 | 200.03 | 373,086 | +1.48(+0.75%) |
Aug 14, 2024 | 198.04 | 199.20 | 195.88 | 198.55 | 243,832 | +1.49(+0.75%) |
Aug 13, 2024 | 195.62 | 197.30 | 193.53 | 197.06 | 163,989 | +3.51(+1.82%) |
Aug 12, 2024 | 196.63 | 196.63 | 192.84 | 193.55 | 163,576 | -3.08(-1.57%) |
Aug 09, 2024 | 196.39 | 197.32 | 193.65 | 196.63 | 333,724 | +0.24(+0.12%) |
Aug 08, 2024 | 195.55 | 197.32 | 193.14 | 196.39 | 252,151 | +3.86(+2.01%) |
Aug 07, 2024 | 198.21 | 199.08 | 192.29 | 192.53 | 209,837 | -3.16(-1.62%) |
Aug 06, 2024 | 192.49 | 198.55 | 191.06 | 195.69 | 247,818 | +3.46(+1.80%) |
Aug 05, 2024 | 189.77 | 197.52 | 188.36 | 192.23 | 361,046 | -6.62(-3.33%) |
Aug 02, 2024 | 198.58 | 200.95 | 195.65 | 198.85 | 321,799 | -6.60(-3.21%) |
Aug 01, 2024 | 217.09 | 218.78 | 203.64 | 205.45 | 381,283 | -12.34(-5.66%) |
Jul 31, 2024 | 218.23 | 222.74 | 216.46 | 217.78 | 333,704 | +1.33(+0.61%) |
Jul 30, 2024 | 216.66 | 217.82 | 215.45 | 216.46 | 222,047 | +0.58(+0.27%) |
Jul 29, 2024 | 215.27 | 216.62 | 214.06 | 215.88 | 249,882 | +1.27(+0.59%) |
Jul 26, 2024 | 212.75 | 215.92 | 211.06 | 214.61 | 265,334 | +5.34(+2.55%) |
Jul 25, 2024 | 205.50 | 211.78 | 205.50 | 209.27 | 254,519 | +4.96(+2.43%) |
Jul 24, 2024 | 207.67 | 210.08 | 204.24 | 204.31 | 212,813 | -4.78(-2.29%) |
Jul 23, 2024 | 205.89 | 210.06 | 205.89 | 209.09 | 201,461 | +2.34(+1.13%) |
Jul 22, 2024 | 205.35 | 207.01 | 201.76 | 206.75 | 304,100 | +3.35(+1.65%) |
Jul 19, 2024 | 207.64 | 207.85 | 201.37 | 203.40 | 411,201 | -3.76(-1.82%) |
Jul 18, 2024 | 207.42 | 211.79 | 206.21 | 207.16 | 252,110 | -1.18(-0.57%) |
Jul 17, 2024 | 208.99 | 211.33 | 206.65 | 208.34 | 375,604 | -1.98(-0.94%) |
Jul 16, 2024 | 204.11 | 211.74 | 203.93 | 210.32 | 431,733 | +9.42(+4.69%) |
Jul 15, 2024 | 195.11 | 202.67 | 194.29 | 200.90 | 280,304 | +7.71(+3.99%) |
Jul 12, 2024 | 194.43 | 195.38 | 193.01 | 193.19 | 267,196 | +2.34(+1.22%) |
Jul 11, 2024 | 189.65 | 192.58 | 188.77 | 190.85 | 236,315 | +5.31(+2.86%) |
Jul 10, 2024 | 183.76 | 186.63 | 181.87 | 185.54 | 325,771 | +2.09(+1.14%) |
Jul 09, 2024 | 187.75 | 188.31 | 183.17 | 183.46 | 446,799 | -4.87(-2.59%) |
Jul 08, 2024 | 190.01 | 191.58 | 188.02 | 188.33 | 350,675 | -0.76(-0.40%) |
Jul 05, 2024 | 190.38 | 190.65 | 188.93 | 189.09 | 170,608 | -1.91(-1.00%) |
Jul 03, 2024 | 192.18 | 192.95 | 190.92 | 190.99 | 100,354 | -0.58(-0.30%) |
Jul 02, 2024 | 189.85 | 192.39 | 189.03 | 191.57 | 184,216 | +1.68(+0.88%) |