Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 233.72 | 235.67 | 232.99 | 234.36 | 1,419,171 | +1.45(+0.62%) |
Sep 26, 2024 | 228.93 | 233.18 | 228.21 | 232.91 | 1,660,242 | +5.52(+2.43%) |
Sep 25, 2024 | 228.68 | 228.94 | 226.52 | 227.39 | 1,030,000 | -1.08(-0.47%) |
Sep 24, 2024 | 226.26 | 228.55 | 225.63 | 228.47 | 975,631 | +3.81(+1.70%) |
Sep 23, 2024 | 224.73 | 225.33 | 222.01 | 224.66 | 912,016 | +0.02(+0.01%) |
Sep 20, 2024 | 225.17 | 225.62 | 223.57 | 224.64 | 3,133,467 | -0.90(-0.40%) |
Sep 19, 2024 | 225.03 | 225.82 | 223.16 | 225.54 | 1,599,180 | +4.56(+2.06%) |
Sep 18, 2024 | 222.00 | 223.47 | 220.09 | 220.98 | 1,982,473 | +0.60(+0.27%) |
Sep 17, 2024 | 219.50 | 220.79 | 218.02 | 220.38 | 1,403,092 | +2.28(+1.05%) |
Sep 16, 2024 | 218.15 | 220.81 | 217.29 | 218.10 | 1,845,224 | +1.28(+0.59%) |
Sep 13, 2024 | 216.70 | 217.89 | 215.75 | 216.82 | 1,241,544 | +0.69(+0.32%) |
Sep 12, 2024 | 213.96 | 216.59 | 213.40 | 216.13 | 1,811,347 | +4.55(+2.15%) |
Sep 11, 2024 | 210.21 | 211.97 | 207.06 | 211.58 | 2,262,095 | +0.93(+0.44%) |
Sep 10, 2024 | 215.04 | 215.31 | 209.79 | 210.65 | 2,052,392 | -4.29(-2.00%) |
Sep 09, 2024 | 214.75 | 217.43 | 214.48 | 214.94 | 1,654,329 | +1.84(+0.86%) |
Sep 06, 2024 | 216.56 | 219.48 | 212.89 | 213.10 | 1,492,871 | -2.90(-1.34%) |
Sep 05, 2024 | 214.81 | 216.48 | 213.28 | 216.00 | 1,273,888 | +1.75(+0.82%) |
Sep 04, 2024 | 214.84 | 215.12 | 212.98 | 214.25 | 1,042,978 | -1.40(-0.65%) |
Sep 03, 2024 | 219.07 | 220.01 | 214.46 | 215.65 | 1,581,401 | -3.99(-1.82%) |
Aug 30, 2024 | 218.66 | 220.15 | 217.00 | 219.64 | 1,582,364 | +1.98(+0.91%) |
Aug 29, 2024 | 219.42 | 220.46 | 217.31 | 217.66 | 1,196,116 | +0.58(+0.27%) |
Aug 28, 2024 | 217.85 | 218.40 | 216.29 | 217.08 | 1,637,414 | -1.26(-0.58%) |
Aug 27, 2024 | 215.25 | 219.25 | 214.22 | 218.34 | 1,005,350 | +3.05(+1.42%) |
Aug 26, 2024 | 218.00 | 219.30 | 214.24 | 215.29 | 1,224,915 | -1.80(-0.83%) |
Aug 23, 2024 | 216.25 | 218.57 | 216.25 | 217.09 | 976,309 | +1.41(+0.65%) |
Aug 22, 2024 | 216.46 | 217.68 | 215.21 | 215.68 | 876,173 | -0.60(-0.28%) |
Aug 21, 2024 | 213.31 | 216.41 | 212.86 | 216.28 | 1,324,634 | +4.02(+1.89%) |
Aug 20, 2024 | 213.99 | 214.66 | 212.02 | 212.26 | 806,500 | -2.14(-1.00%) |
Aug 19, 2024 | 212.55 | 215.29 | 212.18 | 214.40 | 1,119,199 | +2.09(+0.98%) |
Aug 16, 2024 | 210.27 | 212.87 | 209.79 | 212.31 | 2,630,246 | +1.87(+0.89%) |
Aug 15, 2024 | 209.29 | 211.11 | 208.94 | 210.44 | 1,952,456 | +2.80(+1.35%) |
Aug 14, 2024 | 204.14 | 207.78 | 203.88 | 207.65 | 1,563,860 | +2.63(+1.28%) |
Aug 13, 2024 | 206.38 | 206.53 | 204.41 | 205.02 | 1,529,433 | -0.43(-0.21%) |
Aug 12, 2024 | 206.27 | 206.86 | 204.76 | 205.45 | 1,384,240 | -0.73(-0.35%) |
Aug 09, 2024 | 205.06 | 208.12 | 204.37 | 206.18 | 1,211,424 | +1.28(+0.62%) |
Aug 08, 2024 | 203.03 | 206.36 | 203.03 | 204.90 | 1,968,858 | +1.52(+0.75%) |
Aug 07, 2024 | 207.50 | 208.50 | 200.97 | 203.38 | 3,472,399 | -3.60(-1.74%) |
Aug 06, 2024 | 203.93 | 209.09 | 203.03 | 206.98 | 2,315,057 | +5.30(+2.63%) |
Aug 05, 2024 | 199.52 | 202.70 | 197.51 | 201.68 | 2,472,242 | -3.14(-1.53%) |
Aug 02, 2024 | 203.81 | 205.51 | 199.86 | 204.82 | 2,511,163 | -3.75(-1.80%) |
Aug 01, 2024 | 214.51 | 215.01 | 206.47 | 208.56 | 2,865,877 | -5.96(-2.78%) |
Jul 31, 2024 | 215.10 | 216.89 | 211.71 | 214.52 | 2,873,814 | -4.09(-1.87%) |
Jul 30, 2024 | 218.53 | 221.27 | 217.94 | 218.61 | 1,231,751 | +0.94(+0.43%) |
Jul 29, 2024 | 215.65 | 218.12 | 215.08 | 217.67 | 1,172,060 | +2.21(+1.03%) |
Jul 26, 2024 | 214.91 | 216.94 | 213.63 | 215.46 | 1,616,696 | +2.43(+1.14%) |
Jul 25, 2024 | 214.00 | 216.64 | 210.95 | 213.03 | 1,888,511 | -1.42(-0.66%) |
Jul 24, 2024 | 219.15 | 219.51 | 214.06 | 214.45 | 1,366,707 | -6.06(-2.75%) |
Jul 23, 2024 | 219.44 | 222.74 | 218.81 | 220.51 | 1,047,223 | +0.51(+0.23%) |
Jul 22, 2024 | 218.76 | 220.54 | 215.41 | 220.00 | 1,190,397 | +0.96(+0.44%) |
Jul 19, 2024 | 219.04 | 220.01 | 216.73 | 219.04 | 1,595,935 | +0.19(+0.09%) |
Jul 18, 2024 | 219.12 | 221.23 | 217.36 | 218.85 | 1,288,170 | -0.79(-0.36%) |
Jul 17, 2024 | 226.34 | 226.85 | 219.14 | 219.64 | 2,046,241 | -8.39(-3.68%) |
Jul 16, 2024 | 223.84 | 228.87 | 223.84 | 228.03 | 1,649,213 | +5.20(+2.33%) |
Jul 15, 2024 | 221.13 | 222.97 | 220.25 | 222.84 | 1,501,068 | +2.27(+1.03%) |
Jul 12, 2024 | 217.73 | 222.26 | 216.39 | 220.57 | 1,796,163 | +3.86(+1.78%) |
Jul 11, 2024 | 219.85 | 219.94 | 216.30 | 216.71 | 1,645,291 | -2.99(-1.36%) |
Jul 10, 2024 | 214.08 | 219.85 | 214.08 | 219.70 | 1,779,041 | +4.60(+2.14%) |
Jul 09, 2024 | 214.38 | 218.06 | 214.25 | 215.10 | 1,542,219 | +0.68(+0.32%) |
Jul 08, 2024 | 215.25 | 216.19 | 213.04 | 214.42 | 1,172,964 | +0.16(+0.07%) |
Jul 05, 2024 | 216.37 | 216.37 | 212.89 | 214.26 | 1,194,449 | -1.71(-0.79%) |
Jul 03, 2024 | 216.14 | 217.11 | 215.20 | 215.97 | 734,914 | +0.52(+0.24%) |
Jul 02, 2024 | 214.21 | 215.80 | 213.07 | 215.45 | 1,000,283 | +1.37(+0.64%) |