Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 197.76 | 200.90 | 195.82 | 196.71 | 1,773,928 | +1.38(+0.71%) |
Sep 26, 2024 | 201.70 | 203.08 | 193.91 | 195.33 | 1,338,813 | -4.13(-2.07%) |
Sep 25, 2024 | 199.94 | 204.25 | 198.28 | 199.46 | 1,387,336 | +1.04(+0.52%) |
Sep 24, 2024 | 198.19 | 199.94 | 197.09 | 198.42 | 1,019,807 | +2.25(+1.15%) |
Sep 23, 2024 | 195.56 | 196.27 | 193.88 | 196.17 | 981,355 | +2.20(+1.13%) |
Sep 20, 2024 | 202.26 | 202.26 | 192.62 | 193.97 | 3,753,491 | -10.55(-5.16%) |
Sep 19, 2024 | 202.21 | 206.54 | 201.96 | 204.52 | 2,148,123 | +7.77(+3.95%) |
Sep 18, 2024 | 196.09 | 201.19 | 194.43 | 196.75 | 1,245,657 | +2.09(+1.07%) |
Sep 17, 2024 | 192.54 | 197.19 | 192.54 | 194.66 | 840,913 | +2.74(+1.43%) |
Sep 16, 2024 | 193.78 | 195.18 | 190.34 | 191.92 | 863,764 | -0.69(-0.36%) |
Sep 13, 2024 | 190.98 | 193.79 | 190.07 | 192.61 | 989,188 | +1.35(+0.71%) |
Sep 12, 2024 | 189.75 | 191.69 | 187.34 | 191.26 | 887,559 | +2.41(+1.28%) |
Sep 11, 2024 | 190.49 | 190.55 | 182.80 | 188.85 | 1,310,136 | -2.31(-1.21%) |
Sep 10, 2024 | 190.28 | 191.72 | 188.28 | 191.16 | 1,001,909 | +1.38(+0.73%) |
Sep 09, 2024 | 185.98 | 190.99 | 185.77 | 189.78 | 1,445,234 | +4.96(+2.68%) |
Sep 06, 2024 | 186.29 | 187.41 | 182.86 | 184.82 | 1,429,756 | -1.24(-0.67%) |
Sep 05, 2024 | 187.21 | 187.78 | 179.82 | 186.06 | 2,693,445 | -9.58(-4.90%) |
Sep 04, 2024 | 198.14 | 199.40 | 194.30 | 195.64 | 1,103,794 | +0.86(+0.44%) |
Sep 03, 2024 | 191.57 | 196.38 | 189.96 | 194.78 | 1,400,249 | +1.98(+1.03%) |
Aug 30, 2024 | 192.05 | 193.09 | 188.60 | 192.80 | 1,451,650 | +0.68(+0.35%) |
Aug 29, 2024 | 195.00 | 195.63 | 191.12 | 192.12 | 873,496 | -2.08(-1.07%) |
Aug 28, 2024 | 192.84 | 195.43 | 192.08 | 194.20 | 742,674 | +1.34(+0.69%) |
Aug 27, 2024 | 198.08 | 198.97 | 191.54 | 192.86 | 1,035,591 | -6.26(-3.14%) |
Aug 26, 2024 | 204.16 | 205.09 | 198.71 | 199.12 | 873,453 | -4.65(-2.28%) |
Aug 23, 2024 | 201.87 | 204.76 | 201.03 | 203.77 | 589,018 | +2.87(+1.43%) |
Aug 22, 2024 | 202.98 | 205.11 | 199.70 | 200.90 | 860,643 | -2.00(-0.99%) |
Aug 21, 2024 | 200.59 | 203.22 | 199.35 | 202.90 | 913,290 | +4.15(+2.09%) |
Aug 20, 2024 | 199.75 | 201.96 | 198.53 | 198.75 | 910,985 | -1.41(-0.70%) |
Aug 19, 2024 | 200.17 | 200.92 | 198.30 | 200.16 | 755,215 | -0.01(-0.00%) |
Aug 16, 2024 | 194.78 | 200.49 | 194.78 | 200.17 | 1,193,988 | +3.03(+1.54%) |
Aug 15, 2024 | 197.62 | 201.56 | 196.64 | 197.14 | 1,304,917 | +4.14(+2.15%) |
Aug 14, 2024 | 195.02 | 197.78 | 192.09 | 193.00 | 820,005 | -2.02(-1.04%) |
Aug 13, 2024 | 191.20 | 195.29 | 190.85 | 195.02 | 1,086,873 | +4.40(+2.31%) |
Aug 12, 2024 | 193.37 | 193.84 | 189.21 | 190.62 | 1,500,895 | -2.61(-1.35%) |
Aug 09, 2024 | 196.02 | 197.47 | 190.79 | 193.23 | 2,169,930 | -2.77(-1.41%) |
Aug 08, 2024 | 195.71 | 197.88 | 192.70 | 196.00 | 2,529,204 | +2.85(+1.48%) |
Aug 07, 2024 | 198.37 | 199.23 | 193.12 | 193.15 | 2,497,040 | -4.71(-2.38%) |
Aug 06, 2024 | 195.00 | 202.65 | 194.50 | 197.86 | 1,537,392 | +3.60(+1.85%) |
Aug 05, 2024 | 190.65 | 198.37 | 187.00 | 194.26 | 1,645,812 | -0.86(-0.44%) |
Aug 02, 2024 | 199.37 | 200.00 | 191.10 | 195.12 | 2,108,251 | -8.08(-3.98%) |
Aug 01, 2024 | 210.71 | 216.54 | 202.57 | 203.20 | 2,034,642 | -6.98(-3.32%) |
Jul 31, 2024 | 206.19 | 214.23 | 205.60 | 210.18 | 1,643,610 | +5.15(+2.51%) |
Jul 30, 2024 | 203.29 | 208.00 | 203.29 | 205.03 | 1,209,940 | +3.53(+1.75%) |
Jul 29, 2024 | 203.61 | 206.80 | 200.49 | 201.50 | 1,270,493 | -1.43(-0.70%) |
Jul 26, 2024 | 200.00 | 206.97 | 199.42 | 202.93 | 2,484,039 | -2.77(-1.35%) |
Jul 25, 2024 | 194.65 | 210.51 | 194.65 | 205.70 | 3,154,148 | +11.08(+5.69%) |
Jul 24, 2024 | 197.14 | 200.56 | 182.86 | 194.62 | 3,329,020 | +0.77(+0.40%) |
Jul 23, 2024 | 193.85 | 196.15 | 192.66 | 193.85 | 1,825,976 | -1.46(-0.75%) |
Jul 22, 2024 | 197.59 | 199.29 | 192.88 | 195.31 | 1,341,242 | -0.16(-0.08%) |
Jul 19, 2024 | 195.73 | 197.38 | 193.60 | 195.47 | 1,228,437 | +0.01(+0.01%) |
Jul 18, 2024 | 198.68 | 200.04 | 193.89 | 195.46 | 1,581,337 | -3.22(-1.62%) |
Jul 17, 2024 | 202.06 | 204.35 | 198.67 | 198.68 | 2,325,144 | -5.16(-2.53%) |
Jul 16, 2024 | 195.77 | 204.12 | 195.77 | 203.84 | 2,009,668 | +8.59(+4.40%) |
Jul 15, 2024 | 190.36 | 197.77 | 190.00 | 195.25 | 2,008,849 | +5.03(+2.64%) |
Jul 12, 2024 | 187.46 | 193.57 | 187.46 | 190.22 | 1,876,687 | +3.46(+1.85%) |
Jul 11, 2024 | 183.17 | 187.70 | 182.64 | 186.76 | 1,569,948 | +4.64(+2.55%) |
Jul 10, 2024 | 179.03 | 182.32 | 177.84 | 182.12 | 1,376,770 | +3.71(+2.08%) |
Jul 09, 2024 | 181.32 | 181.50 | 177.42 | 178.41 | 1,188,749 | -2.65(-1.46%) |
Jul 08, 2024 | 182.17 | 183.10 | 177.99 | 181.06 | 1,596,009 | -1.71(-0.94%) |
Jul 05, 2024 | 182.05 | 183.68 | 180.87 | 182.77 | 1,195,391 | +0.90(+0.49%) |
Jul 03, 2024 | 182.86 | 184.21 | 181.26 | 181.87 | 919,780 | -0.30(-0.16%) |
Jul 02, 2024 | 179.06 | 182.69 | 178.30 | 182.17 | 2,515,151 | +3.47(+1.94%) |