Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 218.10 | 219.43 | 217.97 | 218.10 | 67,408 | -1.36(-0.62%) |
Sep 26, 2024 | 218.72 | 220.24 | 218.72 | 219.46 | 65,467 | +0.36(+0.16%) |
Sep 25, 2024 | 220.05 | 220.05 | 218.75 | 219.10 | 159,094 | -0.14(-0.06%) |
Sep 24, 2024 | 219.74 | 220.23 | 219.02 | 219.24 | 88,930 | -0.66(-0.30%) |
Sep 23, 2024 | 218.71 | 220.68 | 218.29 | 219.90 | 63,396 | +1.00(+0.46%) |
Sep 20, 2024 | 217.73 | 218.98 | 217.54 | 218.90 | 84,106 | +0.93(+0.43%) |
Sep 19, 2024 | 219.61 | 219.88 | 217.65 | 217.97 | 71,180 | -0.93(-0.42%) |
Sep 18, 2024 | 219.44 | 220.58 | 218.41 | 218.90 | 59,604 | -0.89(-0.40%) |
Sep 17, 2024 | 220.93 | 221.60 | 219.52 | 219.79 | 58,814 | -1.53(-0.69%) |
Sep 16, 2024 | 221.49 | 222.25 | 220.60 | 221.32 | 74,742 | +0.79(+0.36%) |
Sep 13, 2024 | 219.45 | 220.86 | 218.91 | 220.53 | 59,641 | +1.45(+0.66%) |
Sep 12, 2024 | 217.65 | 219.19 | 217.00 | 219.08 | 57,574 | +1.69(+0.78%) |
Sep 11, 2024 | 218.63 | 218.63 | 215.50 | 217.39 | 84,403 | -1.88(-0.86%) |
Sep 10, 2024 | 219.42 | 220.41 | 218.88 | 219.27 | 297,386 | -0.12(-0.05%) |
Sep 09, 2024 | 218.33 | 220.10 | 217.86 | 219.39 | 80,711 | +1.14(+0.52%) |
Sep 06, 2024 | 219.01 | 219.70 | 217.99 | 218.25 | 78,051 | -0.78(-0.36%) |
Sep 05, 2024 | 219.84 | 220.00 | 218.03 | 219.03 | 61,204 | -0.54(-0.25%) |
Sep 04, 2024 | 218.27 | 219.79 | 218.00 | 219.57 | 104,857 | +0.71(+0.32%) |
Sep 03, 2024 | 217.46 | 219.60 | 217.32 | 218.86 | 107,178 | +1.35(+0.62%) |
Aug 30, 2024 | 216.54 | 217.78 | 215.89 | 217.51 | 73,384 | +1.29(+0.60%) |
Aug 29, 2024 | 216.87 | 217.24 | 215.62 | 216.22 | 86,178 | -1.08(-0.50%) |
Aug 28, 2024 | 218.02 | 218.36 | 216.32 | 217.30 | 75,113 | -0.80(-0.37%) |
Aug 27, 2024 | 218.02 | 218.48 | 217.44 | 218.10 | 48,720 | +0.26(+0.12%) |
Aug 26, 2024 | 216.70 | 218.15 | 216.59 | 217.84 | 57,107 | +1.51(+0.70%) |
Aug 23, 2024 | 216.08 | 216.36 | 215.17 | 216.33 | 59,387 | +0.69(+0.32%) |
Aug 22, 2024 | 216.35 | 216.35 | 214.69 | 215.64 | 35,139 | -0.40(-0.19%) |
Aug 21, 2024 | 216.14 | 217.20 | 215.48 | 216.04 | 60,543 | +1.69(+0.79%) |
Aug 20, 2024 | 213.72 | 214.43 | 213.25 | 214.35 | 48,057 | +0.66(+0.31%) |
Aug 19, 2024 | 213.23 | 214.15 | 213.23 | 213.69 | 79,991 | +0.69(+0.32%) |
Aug 16, 2024 | 212.01 | 213.07 | 211.97 | 213.00 | 129,566 | +0.67(+0.32%) |
Aug 15, 2024 | 212.84 | 213.43 | 211.82 | 212.33 | 92,800 | +2.19(+1.04%) |
Aug 14, 2024 | 209.01 | 210.67 | 208.94 | 210.14 | 64,450 | +1.09(+0.52%) |
Aug 13, 2024 | 208.01 | 209.13 | 207.09 | 209.05 | 56,953 | +1.21(+0.58%) |
Aug 12, 2024 | 209.20 | 209.20 | 207.52 | 207.84 | 63,429 | -1.27(-0.61%) |
Aug 09, 2024 | 208.92 | 209.48 | 207.70 | 209.11 | 170,868 | -0.16(-0.08%) |
Aug 08, 2024 | 206.99 | 209.59 | 206.99 | 209.27 | 91,690 | +1.82(+0.88%) |
Aug 07, 2024 | 208.31 | 210.19 | 207.29 | 207.45 | 121,199 | +0.24(+0.12%) |
Aug 06, 2024 | 206.91 | 209.44 | 206.71 | 207.21 | 110,650 | +1.21(+0.59%) |
Aug 05, 2024 | 208.61 | 209.34 | 205.18 | 206.00 | 141,142 | -4.14(-1.97%) |
Aug 02, 2024 | 209.68 | 211.16 | 206.53 | 210.14 | 438,513 | +1.17(+0.56%) |
Aug 01, 2024 | 207.54 | 209.16 | 206.97 | 208.97 | 211,987 | +1.61(+0.78%) |
Jul 31, 2024 | 207.53 | 208.57 | 206.25 | 207.36 | 51,900 | -0.18(-0.09%) |
Jul 30, 2024 | 206.49 | 207.77 | 205.55 | 207.54 | 76,260 | -0.82(-0.39%) |
Jul 29, 2024 | 208.16 | 208.75 | 207.04 | 208.36 | 207,205 | +0.07(+0.03%) |
Jul 26, 2024 | 206.97 | 208.51 | 206.66 | 208.29 | 82,508 | +2.23(+1.08%) |
Jul 25, 2024 | 206.32 | 208.71 | 206.06 | 206.06 | 55,147 | +0.22(+0.11%) |
Jul 24, 2024 | 205.44 | 206.34 | 204.72 | 205.84 | 82,725 | -0.31(-0.15%) |
Jul 23, 2024 | 207.18 | 207.37 | 206.11 | 206.15 | 45,492 | -0.77(-0.37%) |
Jul 22, 2024 | 207.29 | 207.29 | 205.75 | 206.92 | 48,428 | +0.12(+0.06%) |
Jul 19, 2024 | 207.76 | 208.08 | 206.50 | 206.80 | 50,706 | -0.56(-0.27%) |
Jul 18, 2024 | 207.92 | 209.59 | 207.36 | 207.36 | 81,804 | -1.26(-0.60%) |
Jul 17, 2024 | 206.06 | 209.00 | 206.06 | 208.62 | 55,788 | +2.62(+1.27%) |
Jul 16, 2024 | 204.13 | 206.07 | 203.82 | 206.00 | 60,006 | +1.92(+0.94%) |
Jul 15, 2024 | 205.40 | 205.80 | 203.87 | 204.08 | 64,854 | -1.22(-0.59%) |
Jul 12, 2024 | 205.12 | 206.37 | 204.91 | 205.30 | 64,777 | +0.84(+0.41%) |
Jul 11, 2024 | 204.09 | 204.90 | 203.59 | 204.46 | 112,809 | +0.31(+0.15%) |
Jul 10, 2024 | 203.79 | 204.33 | 203.35 | 204.15 | 69,912 | +0.80(+0.39%) |
Jul 09, 2024 | 204.31 | 204.45 | 203.35 | 203.35 | 57,429 | -0.87(-0.43%) |
Jul 08, 2024 | 204.88 | 204.88 | 203.91 | 204.22 | 129,679 | -0.34(-0.17%) |
Jul 05, 2024 | 202.64 | 204.81 | 202.28 | 204.56 | 75,524 | +2.06(+1.02%) |
Jul 03, 2024 | 202.80 | 203.31 | 202.18 | 202.50 | 35,932 | -0.43(-0.21%) |
Jul 02, 2024 | 202.02 | 203.06 | 201.35 | 202.93 | 113,760 | +1.16(+0.57%) |