Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 214.20 | 224.85 | 214.20 | 219.55 | 267 | +3.40(+1.57%) |
Sep 26, 2024 | 218.65 | 220.75 | 215.30 | 216.15 | 136 | +8.40(+4.04%) |
Sep 25, 2024 | 209.90 | 214.45 | 207.75 | 207.75 | 246 | -6.25(-2.92%) |
Sep 24, 2024 | 209.40 | 214.05 | 208.20 | 214.00 | 300 | +6.50(+3.13%) |
Sep 23, 2024 | 208.85 | 215.03 | 205.67 | 207.50 | 127 | -5.15(-2.42%) |
Sep 20, 2024 | 213.55 | 213.55 | 207.10 | 212.65 | 497 | -2.00(-0.93%) |
Sep 19, 2024 | 223.66 | 223.66 | 214.65 | 214.65 | 167 | -4.30(-1.96%) |
Sep 18, 2024 | 211.85 | 218.95 | 210.20 | 218.95 | 218 | +8.55(+4.06%) |
Sep 17, 2024 | 218.20 | 218.20 | 210.15 | 210.40 | 398 | +0.70(+0.33%) |
Sep 16, 2024 | 213.15 | 215.00 | 208.60 | 209.70 | 462 | -1.45(-0.69%) |
Sep 13, 2024 | 215.95 | 216.60 | 206.30 | 211.15 | 3,213 | -6.51(-2.99%) |
Sep 12, 2024 | 213.65 | 217.66 | 210.70 | 217.66 | 773 | +9.49(+4.56%) |
Sep 11, 2024 | 207.75 | 212.75 | 206.00 | 208.17 | 185 | +1.07(+0.52%) |
Sep 10, 2024 | 210.28 | 210.97 | 207.10 | 207.10 | 785 | +10.88(+5.55%) |
Sep 09, 2024 | 197.85 | 201.20 | 193.00 | 196.22 | 967 | -0.19(-0.09%) |
Sep 06, 2024 | 204.05 | 204.05 | 196.35 | 196.40 | 425 | -4.70(-2.34%) |
Sep 05, 2024 | 200.05 | 206.40 | 200.05 | 201.10 | 415 | +7.97(+4.13%) |
Sep 04, 2024 | 201.65 | 206.80 | 193.13 | 193.13 | 436 | -9.42(-4.65%) |
Sep 03, 2024 | 208.20 | 210.75 | 202.50 | 202.55 | 1,193 | -1.90(-0.93%) |
Aug 30, 2024 | 208.97 | 209.75 | 204.35 | 204.45 | 146 | +2.30(+1.14%) |
Aug 29, 2024 | 207.40 | 209.05 | 202.10 | 202.15 | 340 | -0.65(-0.32%) |
Aug 28, 2024 | 207.45 | 207.50 | 201.80 | 202.80 | 177 | +5.44(+2.76%) |
Aug 27, 2024 | 203.50 | 209.40 | 197.36 | 197.36 | 331 | -4.34(-2.15%) |
Aug 26, 2024 | 205.55 | 207.30 | 201.50 | 201.70 | 394 | +0.25(+0.12%) |
Aug 23, 2024 | 203.80 | 206.70 | 199.40 | 201.45 | 341 | +1.80(+0.90%) |
Aug 22, 2024 | 212.75 | 212.75 | 199.65 | 199.65 | 177 | -6.65(-3.22%) |
Aug 21, 2024 | 207.00 | 207.00 | 194.96 | 206.30 | 206 | +2.30(+1.13%) |
Aug 20, 2024 | 197.90 | 204.00 | 197.70 | 204.00 | 575 | +5.20(+2.62%) |
Aug 19, 2024 | 199.35 | 203.85 | 198.20 | 198.80 | 1,584 | +2.55(+1.30%) |
Aug 16, 2024 | 199.90 | 201.65 | 190.99 | 196.25 | 6,173 | -9.23(-4.49%) |
Aug 15, 2024 | 194.05 | 205.48 | 190.15 | 205.48 | 1,430 | +13.18(+6.85%) |
Aug 14, 2024 | 196.28 | 198.05 | 192.30 | 192.30 | 202 | -0.30(-0.16%) |
Aug 13, 2024 | 194.05 | 196.40 | 190.35 | 192.60 | 141 | +3.45(+1.82%) |
Aug 12, 2024 | 192.69 | 194.65 | 189.15 | 189.15 | 721 | +0.70(+0.37%) |
Aug 09, 2024 | 196.55 | 196.55 | 188.45 | 188.45 | 325 | -1.70(-0.89%) |
Aug 08, 2024 | 196.50 | 196.50 | 189.80 | 190.15 | 296 | -4.30(-2.21%) |
Aug 07, 2024 | 198.25 | 198.25 | 189.69 | 194.45 | 1,117 | +2.23(+1.16%) |
Aug 06, 2024 | 193.36 | 196.20 | 192.22 | 192.22 | 49,717 | -2.73(-1.40%) |
Aug 05, 2024 | 189.60 | 195.25 | 183.42 | 194.95 | 89,448 | -3.55(-1.79%) |
Aug 02, 2024 | 196.80 | 198.50 | 190.00 | 198.50 | 500 | +1.75(+0.89%) |
Aug 01, 2024 | 197.84 | 197.85 | 193.67 | 196.75 | 8,831 | +0.30(+0.15%) |
Jul 31, 2024 | 199.00 | 202.50 | 193.34 | 196.45 | 331 | -1.80(-0.91%) |
Jul 30, 2024 | 199.75 | 202.35 | 198.00 | 198.25 | 1,525 | -0.45(-0.23%) |
Jul 29, 2024 | 200.00 | 204.05 | 198.30 | 198.70 | 889 | -3.65(-1.80%) |
Jul 26, 2024 | 198.25 | 207.90 | 198.25 | 202.35 | 280 | -10.85(-5.09%) |
Jul 25, 2024 | 211.25 | 214.30 | 207.60 | 213.20 | 116 | +4.45(+2.13%) |
Jul 24, 2024 | 211.70 | 215.95 | 208.75 | 208.75 | 287 | -3.63(-1.71%) |
Jul 23, 2024 | 214.60 | 218.32 | 211.60 | 212.38 | 484 | +1.63(+0.77%) |
Jul 22, 2024 | 214.95 | 216.45 | 209.00 | 210.75 | 2,089 | +2.00(+0.96%) |
Jul 19, 2024 | 214.35 | 214.35 | 208.75 | 208.75 | 100 | -1.65(-0.78%) |
Jul 18, 2024 | 215.85 | 217.25 | 210.15 | 210.40 | 571 | +1.80(+0.86%) |
Jul 17, 2024 | 214.69 | 214.69 | 208.25 | 208.60 | 132 | +0.80(+0.38%) |
Jul 16, 2024 | 206.85 | 212.80 | 206.85 | 207.80 | 240 | +1.55(+0.75%) |
Jul 15, 2024 | 203.36 | 212.00 | 203.36 | 206.25 | 169 | -0.50(-0.24%) |
Jul 12, 2024 | 204.75 | 213.00 | 204.75 | 206.75 | 570 | +5.35(+2.66%) |
Jul 11, 2024 | 205.90 | 205.90 | 201.15 | 201.40 | 208 | +2.05(+1.03%) |
Jul 10, 2024 | 200.05 | 204.85 | 198.80 | 199.35 | 492 | +2.30(+1.17%) |
Jul 09, 2024 | 204.60 | 204.60 | 196.80 | 197.05 | 14,523 | -5.30(-2.62%) |
Jul 08, 2024 | 204.90 | 210.90 | 202.30 | 202.35 | 618 | -2.70(-1.32%) |
Jul 05, 2024 | 205.40 | 210.20 | 199.70 | 205.05 | 112 | -5.10(-2.43%) |
Jul 03, 2024 | 203.40 | 210.15 | 203.40 | 210.15 | 272 | +7.80(+3.85%) |
Jul 02, 2024 | 198.87 | 207.40 | 198.87 | 202.35 | 1,562 | +0.75(+0.37%) |