Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 204.01 | 206.00 | 202.37 | 202.60 | 698,585 | -2.85(-1.39%) |
Sep 26, 2024 | 201.78 | 205.97 | 201.50 | 205.45 | 586,839 | +2.35(+1.16%) |
Sep 25, 2024 | 208.94 | 209.03 | 202.51 | 203.10 | 680,159 | -3.64(-1.76%) |
Sep 24, 2024 | 209.58 | 210.78 | 204.00 | 206.74 | 615,657 | -2.84(-1.36%) |
Sep 23, 2024 | 208.40 | 210.36 | 208.19 | 209.58 | 464,013 | +1.37(+0.66%) |
Sep 20, 2024 | 207.41 | 208.98 | 206.74 | 208.21 | 1,700,145 | +1.27(+0.61%) |
Sep 19, 2024 | 209.90 | 210.74 | 205.54 | 206.94 | 877,008 | -3.72(-1.77%) |
Sep 18, 2024 | 213.65 | 213.72 | 208.16 | 210.66 | 597,219 | -2.99(-1.40%) |
Sep 17, 2024 | 212.99 | 215.23 | 211.28 | 213.65 | 461,718 | +1.04(+0.49%) |
Sep 16, 2024 | 209.89 | 213.47 | 209.89 | 212.61 | 470,081 | +3.02(+1.44%) |
Sep 13, 2024 | 211.36 | 212.21 | 209.42 | 209.59 | 368,507 | -0.13(-0.06%) |
Sep 12, 2024 | 211.49 | 211.84 | 209.27 | 209.72 | 509,035 | -2.02(-0.95%) |
Sep 11, 2024 | 211.29 | 211.86 | 207.57 | 211.74 | 677,503 | -0.07(-0.03%) |
Sep 10, 2024 | 211.63 | 212.33 | 209.61 | 211.81 | 622,885 | +0.47(+0.22%) |
Sep 09, 2024 | 210.92 | 215.54 | 210.54 | 211.34 | 752,105 | +0.19(+0.09%) |
Sep 06, 2024 | 210.03 | 212.24 | 209.63 | 211.15 | 752,823 | +0.53(+0.25%) |
Sep 05, 2024 | 210.51 | 211.38 | 207.86 | 210.62 | 561,628 | +0.19(+0.09%) |
Sep 04, 2024 | 213.33 | 213.81 | 208.58 | 210.43 | 613,331 | -2.41(-1.13%) |
Sep 03, 2024 | 204.89 | 212.84 | 203.71 | 212.84 | 1,094,312 | +7.44(+3.62%) |
Aug 30, 2024 | 206.67 | 209.09 | 204.40 | 205.40 | 1,001,828 | -1.69(-0.82%) |
Aug 29, 2024 | 209.23 | 210.57 | 206.06 | 207.09 | 671,630 | -1.93(-0.92%) |
Aug 28, 2024 | 210.66 | 211.73 | 208.21 | 209.02 | 745,348 | -2.33(-1.10%) |
Aug 27, 2024 | 213.15 | 216.14 | 211.05 | 211.35 | 1,016,328 | -1.78(-0.84%) |
Aug 26, 2024 | 210.00 | 214.27 | 210.00 | 213.13 | 827,494 | +3.51(+1.67%) |
Aug 23, 2024 | 210.20 | 210.57 | 206.59 | 209.62 | 889,773 | -0.17(-0.08%) |
Aug 22, 2024 | 206.40 | 210.90 | 206.08 | 209.79 | 643,799 | +2.86(+1.38%) |
Aug 21, 2024 | 205.54 | 207.16 | 204.99 | 206.93 | 662,414 | +0.91(+0.44%) |
Aug 20, 2024 | 203.93 | 206.43 | 203.51 | 206.02 | 633,984 | +1.43(+0.70%) |
Aug 19, 2024 | 204.03 | 205.17 | 202.98 | 204.59 | 483,084 | +1.65(+0.81%) |
Aug 16, 2024 | 201.01 | 204.50 | 201.01 | 202.94 | 689,327 | +1.96(+0.98%) |
Aug 15, 2024 | 206.76 | 206.76 | 200.54 | 200.98 | 1,087,417 | -5.01(-2.43%) |
Aug 14, 2024 | 201.04 | 206.43 | 200.31 | 205.99 | 1,014,844 | +3.71(+1.83%) |
Aug 13, 2024 | 203.55 | 203.85 | 199.15 | 202.28 | 1,023,606 | -1.34(-0.66%) |
Aug 12, 2024 | 201.54 | 204.17 | 200.47 | 203.62 | 496,252 | +2.80(+1.39%) |
Aug 09, 2024 | 204.16 | 204.47 | 200.82 | 200.82 | 801,884 | -3.36(-1.65%) |
Aug 08, 2024 | 202.42 | 205.96 | 201.55 | 204.18 | 1,651,870 | +1.94(+0.96%) |
Aug 07, 2024 | 196.38 | 203.37 | 194.00 | 202.24 | 2,317,058 | +4.99(+2.53%) |
Aug 06, 2024 | 196.01 | 199.06 | 195.28 | 197.25 | 1,589,668 | +0.98(+0.50%) |
Aug 05, 2024 | 193.94 | 202.67 | 192.32 | 196.27 | 1,792,410 | +2.49(+1.28%) |
Aug 02, 2024 | 186.10 | 195.00 | 186.10 | 193.78 | 1,436,170 | +8.03(+4.33%) |
Aug 01, 2024 | 183.74 | 186.51 | 181.32 | 185.75 | 1,181,223 | +2.24(+1.22%) |
Jul 31, 2024 | 186.90 | 186.90 | 182.34 | 183.51 | 835,890 | -3.54(-1.89%) |
Jul 30, 2024 | 185.35 | 187.62 | 185.00 | 187.05 | 591,634 | +1.47(+0.79%) |
Jul 29, 2024 | 186.04 | 187.01 | 184.69 | 185.58 | 507,126 | -0.88(-0.47%) |
Jul 26, 2024 | 187.80 | 188.75 | 185.74 | 186.46 | 549,938 | -0.59(-0.32%) |
Jul 25, 2024 | 184.26 | 189.13 | 183.59 | 187.05 | 927,853 | +1.88(+1.02%) |
Jul 24, 2024 | 183.60 | 186.77 | 182.02 | 185.17 | 812,640 | +1.95(+1.06%) |
Jul 23, 2024 | 186.51 | 187.27 | 183.01 | 183.22 | 827,629 | -2.78(-1.49%) |
Jul 22, 2024 | 184.99 | 187.02 | 184.00 | 186.00 | 694,212 | +1.37(+0.74%) |
Jul 19, 2024 | 185.09 | 185.57 | 183.56 | 184.63 | 865,564 | +0.69(+0.38%) |
Jul 18, 2024 | 179.80 | 184.69 | 179.80 | 183.94 | 873,963 | +3.69(+2.05%) |
Jul 17, 2024 | 173.15 | 180.47 | 173.00 | 180.25 | 1,129,596 | +7.40(+4.28%) |
Jul 16, 2024 | 171.89 | 175.18 | 171.89 | 172.85 | 722,576 | +0.33(+0.19%) |
Jul 15, 2024 | 171.26 | 173.53 | 169.97 | 172.52 | 696,774 | +3.02(+1.78%) |
Jul 12, 2024 | 170.55 | 171.27 | 169.09 | 169.50 | 755,375 | -0.27(-0.16%) |
Jul 11, 2024 | 169.23 | 171.00 | 168.16 | 169.77 | 666,582 | +0.44(+0.26%) |
Jul 10, 2024 | 168.54 | 169.86 | 167.61 | 169.33 | 513,954 | +0.76(+0.45%) |
Jul 09, 2024 | 169.31 | 170.22 | 166.88 | 168.57 | 541,657 | -0.23(-0.14%) |
Jul 08, 2024 | 169.91 | 170.11 | 168.29 | 168.80 | 554,411 | -0.87(-0.51%) |
Jul 05, 2024 | 171.60 | 171.60 | 168.17 | 169.67 | 569,824 | -1.25(-0.73%) |
Jul 03, 2024 | 171.80 | 171.80 | 169.30 | 170.92 | 302,465 | -0.47(-0.27%) |
Jul 02, 2024 | 172.10 | 172.87 | 170.52 | 171.39 | 532,107 | -0.53(-0.31%) |