Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 211.90 | 211.90 | 211.56 | 211.79 | 3,197 | +0.32(+0.15%) |
Sep 23, 2024 | 210.83 | 211.50 | 210.83 | 211.47 | 11,345 | +0.54(+0.26%) |
Sep 20, 2024 | 210.96 | 211.24 | 210.85 | 210.93 | 5,930 | -1.58(-0.75%) |
Sep 19, 2024 | 212.06 | 212.95 | 212.06 | 212.51 | 6,174 | +3.43(+1.64%) |
Sep 18, 2024 | 209.54 | 211.14 | 209.03 | 209.08 | 10,599 | -0.27(-0.13%) |
Sep 17, 2024 | 209.75 | 210.38 | 208.94 | 209.35 | 3,246 | +0.51(+0.24%) |
Sep 16, 2024 | 207.74 | 208.84 | 207.74 | 208.84 | 1,235 | +0.78(+0.37%) |
Sep 13, 2024 | 207.63 | 208.14 | 207.35 | 208.07 | 2,418 | +2.13(+1.03%) |
Sep 12, 2024 | 204.84 | 206.12 | 204.84 | 205.94 | 2,839 | +1.67(+0.82%) |
Sep 11, 2024 | 202.22 | 204.27 | 200.84 | 204.27 | 4,041 | +1.53(+0.76%) |
Sep 10, 2024 | 202.81 | 202.81 | 201.28 | 202.74 | 43,105 | +0.41(+0.20%) |
Sep 09, 2024 | 202.04 | 202.96 | 202.04 | 202.33 | 2,253 | +1.67(+0.83%) |
Sep 06, 2024 | 204.51 | 204.51 | 200.60 | 200.66 | 4,682 | -3.23(-1.59%) |
Sep 05, 2024 | 205.00 | 205.00 | 203.54 | 203.90 | 3,410 | -1.09(-0.53%) |
Sep 04, 2024 | 205.42 | 206.08 | 204.77 | 204.98 | 1,892 | -0.26(-0.13%) |
Sep 03, 2024 | 207.98 | 207.98 | 204.84 | 205.25 | 3,789 | -4.53(-2.16%) |
Aug 30, 2024 | 208.82 | 209.78 | 207.97 | 209.78 | 2,157 | +1.78(+0.85%) |
Aug 29, 2024 | 208.33 | 209.72 | 208.00 | 208.00 | 1,785 | +0.16(+0.08%) |
Aug 28, 2024 | 208.50 | 208.62 | 207.73 | 207.84 | 2,539 | -0.94(-0.45%) |
Aug 27, 2024 | 208.15 | 208.92 | 208.15 | 208.78 | 2,514 | +0.01(+0.00%) |
Aug 26, 2024 | 209.75 | 210.03 | 208.78 | 208.78 | 1,885 | -0.54(-0.26%) |
Aug 23, 2024 | 208.39 | 209.32 | 208.35 | 209.32 | 60,008 | +3.50(+1.70%) |
Aug 22, 2024 | 207.11 | 207.23 | 205.82 | 205.82 | 2,370 | -1.80(-0.87%) |
Aug 21, 2024 | 206.94 | 207.62 | 206.65 | 207.62 | 4,593 | +1.25(+0.61%) |
Aug 20, 2024 | 206.90 | 207.18 | 206.22 | 206.37 | 1,223 | -0.77(-0.37%) |
Aug 19, 2024 | 205.70 | 207.14 | 205.70 | 207.14 | 12,028 | +1.90(+0.93%) |
Aug 16, 2024 | 203.80 | 205.49 | 203.80 | 205.24 | 92,638 | +0.75(+0.37%) |
Aug 15, 2024 | 203.70 | 204.93 | 203.70 | 204.49 | 5,693 | +3.25(+1.61%) |
Aug 14, 2024 | 201.30 | 201.40 | 200.96 | 201.24 | 4,078 | +0.65(+0.32%) |
Aug 13, 2024 | 199.38 | 200.60 | 199.38 | 200.60 | 1,209 | +3.28(+1.66%) |
Aug 12, 2024 | 198.65 | 198.65 | 197.31 | 197.31 | 6,065 | -0.71(-0.36%) |
Aug 09, 2024 | 197.44 | 198.29 | 197.41 | 198.02 | 5,559 | +0.52(+0.27%) |
Aug 08, 2024 | 196.48 | 197.54 | 196.48 | 197.50 | 1,655 | +4.31(+2.23%) |
Aug 07, 2024 | 197.86 | 197.86 | 193.19 | 193.19 | 1,435 | -1.60(-0.82%) |
Aug 06, 2024 | 193.07 | 196.01 | 193.07 | 194.79 | 1,060 | +2.11(+1.10%) |
Aug 05, 2024 | 194.18 | 194.52 | 192.10 | 192.68 | 6,228 | -5.88(-2.96%) |
Aug 02, 2024 | 198.61 | 198.63 | 197.62 | 198.56 | 4,019 | -4.63(-2.28%) |
Aug 01, 2024 | 207.34 | 207.34 | 202.51 | 203.19 | 2,452 | -3.86(-1.86%) |
Jul 31, 2024 | 206.73 | 207.79 | 206.48 | 207.05 | 1,352 | +2.23(+1.09%) |
Jul 30, 2024 | 204.25 | 204.82 | 203.41 | 204.82 | 5,886 | -0.08(-0.04%) |
Jul 29, 2024 | 205.50 | 205.50 | 204.83 | 204.91 | 986 | -0.01(-0.01%) |
Jul 26, 2024 | 204.11 | 205.66 | 204.11 | 204.92 | 2,352 | +2.33(+1.15%) |
Jul 25, 2024 | 202.15 | 204.17 | 202.04 | 202.59 | 3,432 | +0.38(+0.19%) |
Jul 24, 2024 | 204.08 | 204.08 | 202.21 | 202.21 | 2,270 | -4.33(-2.10%) |
Jul 23, 2024 | 206.11 | 207.07 | 205.90 | 206.54 | 1,764 | +0.01(+0.00%) |
Jul 22, 2024 | 205.78 | 206.53 | 205.22 | 206.53 | 2,480 | +2.25(+1.10%) |
Jul 19, 2024 | 205.17 | 205.17 | 204.28 | 204.28 | 11,602 | -1.51(-0.73%) |
Jul 18, 2024 | 207.89 | 207.89 | 205.16 | 205.79 | 3,532 | -2.03(-0.97%) |
Jul 17, 2024 | 208.00 | 208.52 | 207.82 | 207.82 | 8,201 | -2.32(-1.10%) |
Jul 16, 2024 | 207.65 | 210.17 | 207.65 | 210.14 | 6,108 | +2.95(+1.43%) |
Jul 15, 2024 | 207.74 | 208.30 | 206.94 | 207.19 | 4,299 | +1.00(+0.49%) |
Jul 12, 2024 | 206.33 | 207.05 | 206.18 | 206.18 | 2,576 | +1.19(+0.58%) |
Jul 11, 2024 | 204.96 | 205.41 | 204.46 | 205.00 | 12,840 | +0.79(+0.39%) |
Jul 10, 2024 | 202.39 | 204.21 | 202.39 | 204.21 | 4,938 | +2.07(+1.02%) |
Jul 09, 2024 | 202.28 | 202.88 | 202.13 | 202.13 | 2,106 | -0.11(-0.05%) |
Jul 08, 2024 | 202.57 | 202.57 | 202.15 | 202.24 | 2,136 | +0.25(+0.13%) |
Jul 05, 2024 | 201.41 | 201.99 | 201.41 | 201.99 | 9,918 | +0.36(+0.18%) |
Jul 03, 2024 | 201.49 | 201.62 | 201.24 | 201.62 | 969 | +0.81(+0.40%) |
Jul 02, 2024 | 199.92 | 200.81 | 199.90 | 200.81 | 2,894 | +0.93(+0.47%) |