Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 218.01 | 218.79 | 217.60 | 217.67 | 3,043 | +0.01(+0.00%) |
Sep 26, 2024 | 217.65 | 217.66 | 217.02 | 217.66 | 3,379 | +1.32(+0.61%) |
Sep 25, 2024 | 216.34 | 216.34 | 216.34 | 216.34 | 603 | -0.17(-0.08%) |
Sep 24, 2024 | 215.76 | 216.51 | 214.57 | 216.51 | 3,566 | +1.65(+0.77%) |
Sep 23, 2024 | 213.68 | 214.98 | 213.68 | 214.86 | 2,455 | +1.56(+0.73%) |
Sep 20, 2024 | 212.86 | 213.30 | 212.64 | 213.30 | 2,399 | -0.14(-0.07%) |
Sep 19, 2024 | 214.79 | 214.79 | 213.04 | 213.44 | 1,713 | +1.72(+0.81%) |
Sep 18, 2024 | 211.91 | 211.96 | 211.34 | 211.72 | 2,748 | -0.09(-0.04%) |
Sep 17, 2024 | 213.26 | 213.30 | 211.81 | 211.81 | 1,910 | -0.97(-0.46%) |
Sep 16, 2024 | 212.95 | 213.42 | 212.36 | 212.78 | 2,653 | -0.05(-0.02%) |
Sep 13, 2024 | 212.77 | 213.34 | 212.73 | 212.83 | 3,856 | +1.38(+0.65%) |
Sep 12, 2024 | 209.37 | 211.45 | 209.37 | 211.45 | 3,005 | +2.57(+1.23%) |
Sep 11, 2024 | 204.97 | 208.88 | 204.97 | 208.88 | 1,738 | +1.26(+0.61%) |
Sep 10, 2024 | 206.72 | 207.80 | 206.54 | 207.62 | 2,247 | +1.62(+0.79%) |
Sep 09, 2024 | 205.39 | 206.67 | 205.39 | 206.00 | 1,754 | +1.84(+0.90%) |
Sep 06, 2024 | 204.60 | 204.60 | 204.16 | 204.16 | 1,389 | -2.94(-1.42%) |
Sep 05, 2024 | 208.47 | 208.47 | 205.79 | 207.10 | 15,367 | -0.86(-0.41%) |
Sep 04, 2024 | 208.06 | 208.06 | 206.78 | 207.96 | 4,189 | -0.68(-0.33%) |
Sep 03, 2024 | 208.77 | 209.58 | 208.64 | 208.64 | 2,068 | -0.71(-0.34%) |
Aug 30, 2024 | 208.26 | 209.35 | 207.60 | 209.35 | 1,855 | +1.97(+0.95%) |
Aug 29, 2024 | 208.75 | 208.75 | 207.30 | 207.38 | 5,383 | -1.20(-0.58%) |
Aug 28, 2024 | 209.80 | 209.80 | 208.46 | 208.58 | 2,060 | -1.17(-0.56%) |
Aug 27, 2024 | 209.90 | 209.96 | 209.75 | 209.75 | 1,937 | -0.63(-0.30%) |
Aug 26, 2024 | 210.24 | 210.63 | 209.97 | 210.38 | 1,840 | +0.05(+0.02%) |
Aug 23, 2024 | 209.81 | 210.33 | 209.26 | 210.33 | 3,289 | +1.26(+0.60%) |
Aug 22, 2024 | 211.26 | 211.26 | 208.62 | 209.07 | 3,302 | -1.84(-0.87%) |
Aug 21, 2024 | 211.08 | 211.32 | 210.47 | 210.91 | 5,681 | +3.10(+1.49%) |
Aug 20, 2024 | 207.54 | 207.84 | 207.09 | 207.81 | 3,143 | +0.14(+0.07%) |
Aug 19, 2024 | 207.12 | 207.68 | 207.04 | 207.67 | 14,852 | +0.63(+0.30%) |
Aug 16, 2024 | 205.30 | 207.12 | 205.30 | 207.04 | 7,667 | +1.25(+0.61%) |
Aug 15, 2024 | 205.70 | 206.04 | 204.84 | 205.79 | 6,245 | +5.41(+2.70%) |
Aug 14, 2024 | 199.86 | 200.85 | 199.86 | 200.38 | 9,516 | +0.52(+0.26%) |
Aug 13, 2024 | 198.27 | 199.86 | 198.20 | 199.86 | 3,848 | +0.99(+0.50%) |
Aug 12, 2024 | 198.94 | 199.47 | 198.84 | 198.87 | 1,435 | +0.04(+0.02%) |
Aug 09, 2024 | 197.51 | 198.83 | 197.51 | 198.83 | 1,646 | +0.63(+0.32%) |
Aug 08, 2024 | 196.72 | 198.34 | 196.29 | 198.20 | 7,277 | +1.90(+0.97%) |
Aug 07, 2024 | 200.22 | 200.45 | 196.30 | 196.30 | 2,435 | -1.63(-0.82%) |
Aug 06, 2024 | 196.94 | 200.59 | 196.94 | 197.93 | 2,401 | +1.47(+0.75%) |
Aug 05, 2024 | 195.40 | 196.74 | 195.37 | 196.46 | 6,559 | -5.31(-2.63%) |
Aug 02, 2024 | 202.46 | 202.46 | 200.00 | 201.77 | 7,812 | -5.00(-2.42%) |
Aug 01, 2024 | 207.07 | 207.07 | 205.75 | 206.77 | 6,495 | -1.57(-0.76%) |
Jul 31, 2024 | 208.10 | 208.39 | 208.10 | 208.34 | 1,258 | +1.62(+0.78%) |
Jul 30, 2024 | 206.93 | 206.93 | 205.77 | 206.72 | 3,444 | +0.83(+0.40%) |
Jul 29, 2024 | 205.15 | 206.07 | 205.15 | 205.89 | 2,690 | +0.62(+0.30%) |
Jul 26, 2024 | 203.71 | 205.79 | 203.71 | 205.27 | 1,640 | +2.33(+1.15%) |
Jul 25, 2024 | 203.97 | 204.45 | 202.94 | 202.94 | 3,996 | -0.28(-0.14%) |
Jul 24, 2024 | 205.30 | 205.30 | 203.14 | 203.22 | 3,119 | -3.34(-1.62%) |
Jul 23, 2024 | 207.33 | 207.33 | 206.56 | 206.56 | 4,475 | +0.25(+0.12%) |
Jul 22, 2024 | 206.23 | 206.32 | 205.98 | 206.31 | 2,823 | +0.97(+0.47%) |
Jul 19, 2024 | 205.94 | 205.94 | 205.34 | 205.34 | 653 | -0.93(-0.45%) |
Jul 18, 2024 | 209.41 | 209.41 | 206.24 | 206.27 | 22,437 | -3.25(-1.55%) |
Jul 17, 2024 | 209.12 | 209.52 | 208.60 | 209.52 | 3,482 | -0.57(-0.27%) |
Jul 16, 2024 | 208.94 | 210.09 | 208.94 | 210.09 | 4,839 | +2.88(+1.39%) |
Jul 15, 2024 | 208.90 | 208.90 | 207.01 | 207.22 | 5,481 | -1.51(-0.73%) |
Jul 12, 2024 | 208.37 | 209.75 | 208.08 | 208.73 | 3,977 | +0.86(+0.41%) |
Jul 11, 2024 | 208.38 | 208.38 | 207.20 | 207.87 | 4,147 | +0.24(+0.12%) |
Jul 10, 2024 | 207.53 | 207.63 | 206.09 | 207.63 | 2,817 | +0.83(+0.40%) |
Jul 09, 2024 | 206.60 | 207.15 | 206.60 | 206.80 | 3,636 | -0.26(-0.13%) |
Jul 08, 2024 | 206.97 | 207.06 | 206.78 | 207.06 | 2,184 | +0.70(+0.34%) |
Jul 05, 2024 | 204.89 | 206.36 | 204.66 | 206.36 | 2,191 | +2.02(+0.99%) |
Jul 03, 2024 | 205.82 | 205.82 | 204.34 | 204.34 | 1,129 | -1.39(-0.68%) |
Jul 02, 2024 | 203.68 | 205.73 | 203.68 | 205.73 | 2,420 | +1.30(+0.64%) |