Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 196.42 | 197.63 | 196.35 | 196.50 | 472,530 | +0.74(+0.38%) |
Sep 26, 2024 | 195.24 | 196.01 | 195.24 | 195.76 | 337,784 | +1.00(+0.51%) |
Sep 25, 2024 | 196.11 | 196.35 | 194.44 | 194.76 | 447,164 | -2.39(-1.21%) |
Sep 24, 2024 | 197.24 | 197.60 | 196.64 | 197.15 | 1,036,573 | +0.00(+0.00%) |
Sep 23, 2024 | 196.84 | 197.26 | 196.52 | 197.15 | 301,892 | +0.89(+0.45%) |
Sep 20, 2024 | 196.06 | 196.41 | 195.38 | 196.26 | 369,875 | -0.39(-0.20%) |
Sep 19, 2024 | 197.32 | 197.32 | 195.97 | 196.65 | 371,643 | +1.39(+0.71%) |
Sep 18, 2024 | 195.90 | 197.39 | 195.04 | 195.26 | 357,543 | -0.47(-0.24%) |
Sep 17, 2024 | 196.08 | 196.86 | 195.19 | 195.73 | 365,750 | -0.09(-0.05%) |
Sep 16, 2024 | 194.99 | 196.04 | 194.86 | 195.82 | 751,872 | +1.56(+0.80%) |
Sep 13, 2024 | 193.52 | 194.63 | 193.37 | 194.26 | 258,450 | +1.16(+0.60%) |
Sep 12, 2024 | 192.51 | 193.10 | 191.24 | 193.10 | 291,526 | +0.88(+0.46%) |
Sep 11, 2024 | 192.29 | 192.54 | 188.91 | 192.22 | 336,798 | -0.57(-0.30%) |
Sep 10, 2024 | 193.57 | 193.57 | 191.53 | 192.79 | 309,859 | -0.34(-0.18%) |
Sep 09, 2024 | 191.97 | 193.95 | 191.76 | 193.13 | 701,634 | +1.90(+0.99%) |
Sep 06, 2024 | 193.07 | 193.86 | 190.82 | 191.23 | 593,318 | -1.69(-0.88%) |
Sep 05, 2024 | 194.81 | 195.02 | 192.18 | 192.92 | 849,575 | -1.56(-0.80%) |
Sep 04, 2024 | 194.61 | 195.69 | 193.82 | 194.48 | 411,327 | -0.03(-0.02%) |
Sep 03, 2024 | 195.24 | 196.00 | 193.88 | 194.51 | 634,012 | -1.73(-0.88%) |
Aug 30, 2024 | 195.04 | 196.36 | 194.15 | 196.24 | 311,343 | +1.68(+0.86%) |
Aug 29, 2024 | 194.42 | 195.38 | 193.20 | 194.56 | 270,455 | +0.77(+0.40%) |
Aug 28, 2024 | 193.92 | 194.74 | 193.00 | 193.79 | 336,872 | -0.25(-0.13%) |
Aug 27, 2024 | 193.80 | 194.13 | 193.49 | 194.04 | 253,758 | +0.19(+0.10%) |
Aug 26, 2024 | 193.83 | 194.80 | 193.62 | 193.85 | 282,846 | +0.56(+0.29%) |
Aug 23, 2024 | 192.21 | 193.52 | 191.90 | 193.29 | 240,673 | +1.72(+0.90%) |
Aug 22, 2024 | 191.88 | 192.17 | 190.84 | 191.57 | 240,147 | +0.02(+0.01%) |
Aug 21, 2024 | 191.60 | 191.82 | 190.88 | 191.55 | 236,642 | +0.74(+0.39%) |
Aug 20, 2024 | 191.21 | 191.38 | 190.58 | 190.81 | 320,407 | -0.57(-0.30%) |
Aug 19, 2024 | 190.42 | 191.43 | 190.42 | 191.38 | 427,530 | +1.21(+0.64%) |
Aug 16, 2024 | 189.17 | 190.32 | 189.17 | 190.17 | 351,560 | +0.67(+0.35%) |
Aug 15, 2024 | 189.40 | 189.74 | 188.65 | 189.50 | 359,789 | +2.09(+1.12%) |
Aug 14, 2024 | 186.70 | 188.01 | 186.64 | 187.41 | 337,792 | +0.71(+0.38%) |
Aug 13, 2024 | 185.58 | 186.76 | 185.00 | 186.70 | 478,056 | +1.57(+0.85%) |
Aug 12, 2024 | 186.17 | 186.17 | 184.66 | 185.13 | 278,191 | -0.60(-0.32%) |
Aug 09, 2024 | 185.53 | 186.26 | 184.36 | 185.73 | 264,220 | +0.16(+0.09%) |
Aug 08, 2024 | 183.44 | 186.01 | 183.31 | 185.57 | 330,056 | +2.63(+1.44%) |
Aug 07, 2024 | 185.12 | 186.24 | 182.77 | 182.94 | 533,296 | -0.68(-0.37%) |
Aug 06, 2024 | 182.54 | 185.78 | 182.21 | 183.62 | 622,356 | +1.41(+0.77%) |
Aug 05, 2024 | 183.64 | 184.04 | 181.68 | 182.21 | 857,279 | -4.44(-2.38%) |
Aug 02, 2024 | 188.33 | 188.81 | 184.96 | 186.65 | 984,447 | -2.62(-1.38%) |
Aug 01, 2024 | 190.77 | 191.53 | 188.48 | 189.27 | 732,732 | -1.43(-0.75%) |
Jul 31, 2024 | 191.14 | 191.93 | 190.19 | 190.70 | 376,708 | +0.41(+0.22%) |
Jul 30, 2024 | 189.60 | 190.76 | 189.56 | 190.29 | 339,007 | +0.94(+0.50%) |
Jul 29, 2024 | 189.60 | 189.77 | 188.41 | 189.35 | 337,850 | -0.04(-0.02%) |
Jul 26, 2024 | 188.03 | 190.01 | 187.92 | 189.39 | 457,858 | +2.36(+1.26%) |
Jul 25, 2024 | 186.55 | 189.13 | 186.55 | 187.03 | 665,717 | +0.40(+0.21%) |
Jul 24, 2024 | 187.14 | 187.67 | 186.34 | 186.63 | 599,750 | -0.57(-0.30%) |
Jul 23, 2024 | 187.93 | 188.04 | 187.08 | 187.20 | 1,309,250 | -0.84(-0.45%) |
Jul 22, 2024 | 187.67 | 188.12 | 186.62 | 188.04 | 294,354 | +0.76(+0.41%) |
Jul 19, 2024 | 188.62 | 188.97 | 187.05 | 187.28 | 846,884 | -1.24(-0.66%) |
Jul 18, 2024 | 189.69 | 191.38 | 188.27 | 188.52 | 1,025,492 | -1.78(-0.94%) |
Jul 17, 2024 | 188.85 | 190.90 | 188.85 | 190.30 | 971,196 | +1.02(+0.54%) |
Jul 16, 2024 | 186.91 | 189.33 | 186.79 | 189.28 | 513,863 | +2.76(+1.48%) |
Jul 15, 2024 | 186.43 | 187.34 | 186.14 | 186.52 | 465,851 | +0.49(+0.26%) |
Jul 12, 2024 | 185.42 | 186.95 | 185.22 | 186.03 | 530,891 | +1.11(+0.60%) |
Jul 11, 2024 | 183.68 | 185.11 | 183.59 | 184.92 | 574,881 | +1.67(+0.91%) |
Jul 10, 2024 | 181.88 | 183.39 | 181.76 | 183.25 | 365,188 | +1.52(+0.84%) |
Jul 09, 2024 | 181.58 | 182.64 | 181.09 | 181.73 | 565,323 | +0.09(+0.05%) |
Jul 08, 2024 | 181.87 | 182.60 | 181.26 | 181.64 | 478,051 | +0.05(+0.03%) |
Jul 05, 2024 | 181.67 | 181.75 | 180.49 | 181.59 | 361,688 | +0.07(+0.04%) |
Jul 03, 2024 | 182.00 | 182.26 | 181.34 | 181.52 | 329,170 | -0.20(-0.11%) |
Jul 02, 2024 | 181.01 | 181.76 | 180.80 | 181.72 | 456,004 | +0.66(+0.36%) |