Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 205.00 | 207.10 | 205.00 | 205.51 | 1,489,908 | +0.17(+0.08%) |
Sep 26, 2024 | 207.03 | 209.00 | 205.21 | 205.34 | 1,628,950 | -2.35(-1.13%) |
Sep 25, 2024 | 208.05 | 208.63 | 206.88 | 207.69 | 1,272,332 | +0.17(+0.08%) |
Sep 24, 2024 | 206.51 | 208.17 | 206.12 | 207.52 | 1,269,694 | +0.42(+0.20%) |
Sep 23, 2024 | 204.41 | 207.23 | 203.88 | 207.10 | 1,482,532 | +3.00(+1.47%) |
Sep 20, 2024 | 203.44 | 204.97 | 202.44 | 204.10 | 2,240,900 | -0.54(-0.26%) |
Sep 19, 2024 | 203.12 | 204.78 | 201.77 | 204.64 | 1,300,488 | +2.76(+1.37%) |
Sep 18, 2024 | 204.00 | 204.28 | 200.29 | 201.88 | 1,508,155 | -1.24(-0.61%) |
Sep 17, 2024 | 207.79 | 208.26 | 203.04 | 203.12 | 1,936,008 | -5.20(-2.50%) |
Sep 16, 2024 | 208.56 | 211.04 | 208.14 | 208.32 | 946,567 | +0.27(+0.13%) |
Sep 13, 2024 | 207.36 | 208.69 | 206.60 | 208.05 | 1,397,130 | +0.19(+0.09%) |
Sep 12, 2024 | 207.24 | 208.29 | 205.13 | 207.86 | 1,583,018 | +0.22(+0.11%) |
Sep 11, 2024 | 207.61 | 208.35 | 204.11 | 207.64 | 1,372,685 | -0.61(-0.29%) |
Sep 10, 2024 | 208.95 | 209.99 | 206.71 | 208.25 | 2,150,599 | -0.21(-0.10%) |
Sep 09, 2024 | 205.68 | 209.13 | 205.04 | 208.46 | 2,290,008 | +3.73(+1.82%) |
Sep 06, 2024 | 208.48 | 209.60 | 204.63 | 204.73 | 2,356,370 | -3.67(-1.76%) |
Sep 05, 2024 | 209.70 | 210.42 | 207.17 | 208.40 | 1,507,866 | -0.92(-0.44%) |
Sep 04, 2024 | 209.47 | 210.72 | 207.96 | 209.32 | 1,186,677 | -0.08(-0.04%) |
Sep 03, 2024 | 212.08 | 212.52 | 208.22 | 209.40 | 2,197,748 | -2.64(-1.25%) |
Aug 30, 2024 | 209.55 | 212.09 | 208.67 | 212.04 | 1,786,799 | +2.16(+1.03%) |
Aug 29, 2024 | 209.73 | 210.94 | 208.27 | 209.88 | 826,547 | +0.57(+0.27%) |
Aug 28, 2024 | 209.88 | 210.37 | 208.35 | 209.31 | 866,175 | +0.11(+0.05%) |
Aug 27, 2024 | 210.14 | 210.62 | 208.63 | 209.20 | 759,946 | +0.38(+0.18%) |
Aug 26, 2024 | 211.03 | 211.31 | 208.50 | 208.82 | 813,282 | -1.16(-0.55%) |
Aug 23, 2024 | 210.41 | 210.70 | 208.50 | 209.98 | 810,829 | -0.14(-0.07%) |
Aug 22, 2024 | 210.30 | 210.83 | 208.82 | 210.12 | 975,928 | +0.74(+0.35%) |
Aug 21, 2024 | 208.07 | 209.47 | 208.07 | 209.38 | 916,790 | +1.28(+0.62%) |
Aug 20, 2024 | 206.75 | 208.18 | 206.73 | 208.10 | 1,121,487 | +1.51(+0.73%) |
Aug 19, 2024 | 205.70 | 206.85 | 205.48 | 206.59 | 1,886,745 | +1.19(+0.58%) |
Aug 16, 2024 | 207.29 | 207.86 | 205.37 | 205.40 | 1,536,925 | -1.51(-0.73%) |
Aug 15, 2024 | 206.91 | 207.25 | 205.65 | 206.91 | 1,093,497 | +0.56(+0.27%) |
Aug 14, 2024 | 203.35 | 207.33 | 203.11 | 206.35 | 1,540,250 | +2.43(+1.19%) |
Aug 13, 2024 | 203.02 | 204.52 | 203.02 | 203.92 | 2,330,023 | +0.81(+0.40%) |
Aug 12, 2024 | 205.74 | 206.03 | 202.66 | 203.11 | 2,433,927 | -2.15(-1.05%) |
Aug 09, 2024 | 205.84 | 206.61 | 203.04 | 205.26 | 1,002,050 | -0.64(-0.31%) |
Aug 08, 2024 | 205.00 | 206.81 | 204.50 | 205.90 | 1,259,933 | +1.05(+0.51%) |
Aug 07, 2024 | 203.93 | 207.66 | 203.20 | 204.85 | 1,963,610 | +1.71(+0.84%) |
Aug 06, 2024 | 202.56 | 206.94 | 202.22 | 203.14 | 1,988,309 | +1.60(+0.79%) |
Aug 05, 2024 | 207.10 | 208.53 | 200.25 | 201.54 | 2,033,006 | -6.22(-2.99%) |
Aug 02, 2024 | 206.43 | 208.91 | 204.41 | 207.76 | 1,795,586 | +1.69(+0.82%) |
Aug 01, 2024 | 203.22 | 206.17 | 202.58 | 206.07 | 1,637,533 | +3.41(+1.68%) |
Jul 31, 2024 | 201.79 | 203.32 | 201.38 | 202.66 | 1,698,605 | +1.56(+0.78%) |
Jul 30, 2024 | 200.66 | 202.61 | 200.64 | 201.10 | 1,883,638 | +0.56(+0.28%) |
Jul 29, 2024 | 198.28 | 200.91 | 197.43 | 200.54 | 1,911,494 | +3.58(+1.82%) |
Jul 26, 2024 | 200.07 | 200.79 | 196.59 | 196.96 | 2,500,284 | -2.96(-1.48%) |
Jul 25, 2024 | 202.88 | 210.00 | 199.51 | 199.92 | 3,348,436 | -17.46(-8.03%) |
Jul 24, 2024 | 218.44 | 219.58 | 216.98 | 217.38 | 1,359,934 | -1.35(-0.62%) |
Jul 23, 2024 | 223.41 | 223.52 | 218.09 | 218.73 | 1,533,756 | -4.72(-2.11%) |
Jul 22, 2024 | 221.70 | 223.53 | 221.31 | 223.45 | 1,134,970 | +0.65(+0.29%) |
Jul 19, 2024 | 224.50 | 225.00 | 222.13 | 222.80 | 1,221,062 | -0.30(-0.13%) |
Jul 18, 2024 | 222.65 | 224.85 | 221.66 | 223.10 | 1,284,162 | -0.22(-0.10%) |
Jul 17, 2024 | 221.43 | 224.22 | 221.21 | 223.32 | 1,557,757 | +2.43(+1.10%) |
Jul 16, 2024 | 217.05 | 220.96 | 216.82 | 220.89 | 1,948,169 | +4.89(+2.26%) |
Jul 15, 2024 | 213.76 | 216.60 | 213.53 | 216.00 | 1,508,806 | +2.25(+1.05%) |
Jul 12, 2024 | 212.50 | 214.37 | 211.74 | 213.75 | 1,182,064 | +1.98(+0.93%) |
Jul 11, 2024 | 211.03 | 212.75 | 210.23 | 211.77 | 1,161,364 | +0.59(+0.28%) |
Jul 10, 2024 | 209.64 | 211.94 | 209.30 | 211.18 | 1,453,058 | +1.16(+0.55%) |
Jul 09, 2024 | 209.48 | 210.89 | 209.05 | 210.02 | 1,100,787 | -0.60(-0.28%) |
Jul 08, 2024 | 210.35 | 211.45 | 209.82 | 210.62 | 1,275,524 | +0.29(+0.14%) |
Jul 05, 2024 | 210.75 | 210.75 | 208.58 | 210.33 | 1,647,632 | +0.13(+0.06%) |
Jul 03, 2024 | 209.01 | 210.87 | 208.26 | 210.20 | 720,756 | +0.73(+0.35%) |
Jul 02, 2024 | 209.28 | 210.30 | 207.70 | 209.47 | 1,445,600 | +0.11(+0.05%) |