Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 202.14 | 204.98 | 199.38 | 199.48 | 1,493,943 | -1.64(-0.82%) |
Sep 24, 2024 | 200.88 | 205.26 | 200.57 | 201.12 | 2,150,407 | +0.96(+0.48%) |
Sep 23, 2024 | 199.25 | 201.72 | 198.50 | 200.16 | 2,020,227 | +3.64(+1.85%) |
Sep 20, 2024 | 203.15 | 205.00 | 196.52 | 196.52 | 7,309,691 | -11.66(-5.60%) |
Sep 19, 2024 | 211.61 | 213.40 | 206.71 | 208.18 | 1,813,333 | +2.66(+1.29%) |
Sep 18, 2024 | 206.84 | 208.72 | 201.38 | 205.52 | 2,093,865 | -1.54(-0.74%) |
Sep 17, 2024 | 200.88 | 207.59 | 199.90 | 207.06 | 3,018,019 | +9.84(+4.99%) |
Sep 16, 2024 | 196.03 | 198.42 | 195.08 | 197.22 | 2,447,465 | +4.15(+2.15%) |
Sep 13, 2024 | 191.52 | 193.60 | 190.52 | 193.07 | 1,957,655 | +2.89(+1.52%) |
Sep 12, 2024 | 186.24 | 190.39 | 186.24 | 190.18 | 2,149,770 | +1.60(+0.85%) |
Sep 11, 2024 | 186.68 | 189.32 | 183.63 | 188.58 | 2,006,179 | -1.07(-0.56%) |
Sep 10, 2024 | 187.64 | 190.23 | 186.97 | 189.65 | 3,751,537 | +3.78(+2.03%) |
Sep 09, 2024 | 191.75 | 191.94 | 185.49 | 185.87 | 2,544,258 | -4.33(-2.28%) |
Sep 06, 2024 | 194.30 | 196.24 | 189.92 | 190.20 | 1,508,726 | -2.93(-1.52%) |
Sep 05, 2024 | 193.45 | 194.24 | 190.31 | 193.13 | 1,160,246 | -2.49(-1.27%) |
Sep 04, 2024 | 197.32 | 197.36 | 192.37 | 195.62 | 1,519,464 | -6.73(-3.33%) |
Sep 03, 2024 | 204.05 | 206.06 | 201.04 | 202.35 | 943,246 | -3.36(-1.63%) |
Aug 30, 2024 | 205.11 | 206.01 | 202.73 | 205.71 | 1,360,590 | +0.72(+0.35%) |
Aug 29, 2024 | 204.09 | 206.55 | 201.27 | 204.99 | 1,125,193 | +1.64(+0.81%) |
Aug 28, 2024 | 206.72 | 208.05 | 203.24 | 203.35 | 1,447,236 | -5.65(-2.70%) |
Aug 27, 2024 | 213.93 | 213.93 | 208.69 | 209.00 | 853,458 | -6.68(-3.10%) |
Aug 26, 2024 | 216.76 | 219.95 | 215.42 | 215.68 | 607,144 | +1.35(+0.63%) |
Aug 23, 2024 | 210.43 | 214.34 | 209.51 | 214.33 | 756,926 | +5.24(+2.51%) |
Aug 22, 2024 | 212.29 | 213.02 | 208.67 | 209.09 | 462,931 | -2.54(-1.20%) |
Aug 21, 2024 | 206.30 | 211.90 | 206.30 | 211.63 | 897,052 | +5.08(+2.46%) |
Aug 20, 2024 | 207.14 | 208.89 | 206.17 | 206.55 | 419,208 | -0.20(-0.10%) |
Aug 19, 2024 | 207.29 | 207.87 | 205.18 | 206.75 | 571,390 | +0.68(+0.33%) |
Aug 16, 2024 | 208.53 | 209.84 | 206.04 | 206.07 | 596,172 | -3.90(-1.86%) |
Aug 15, 2024 | 206.00 | 210.63 | 206.00 | 209.97 | 937,799 | +5.86(+2.87%) |
Aug 14, 2024 | 203.24 | 205.20 | 201.71 | 204.11 | 845,661 | +1.06(+0.52%) |
Aug 13, 2024 | 196.40 | 203.66 | 195.86 | 203.05 | 1,252,514 | +7.22(+3.69%) |
Aug 12, 2024 | 198.09 | 198.70 | 193.88 | 195.83 | 1,259,210 | -2.63(-1.33%) |
Aug 09, 2024 | 196.74 | 198.69 | 194.71 | 198.46 | 803,431 | +1.11(+0.56%) |
Aug 08, 2024 | 196.76 | 199.76 | 196.04 | 197.35 | 1,342,822 | +2.83(+1.45%) |
Aug 07, 2024 | 202.98 | 203.75 | 194.49 | 194.52 | 1,002,355 | -5.38(-2.69%) |
Aug 06, 2024 | 195.35 | 202.88 | 194.10 | 199.90 | 1,134,557 | +2.63(+1.33%) |
Aug 05, 2024 | 199.77 | 202.44 | 195.62 | 197.27 | 1,458,814 | -8.13(-3.96%) |
Aug 02, 2024 | 211.28 | 211.28 | 201.94 | 205.40 | 1,322,668 | -10.93(-5.05%) |
Aug 01, 2024 | 221.83 | 223.59 | 213.22 | 216.33 | 1,090,964 | -6.32(-2.84%) |
Jul 31, 2024 | 220.68 | 225.62 | 219.67 | 222.65 | 918,250 | +3.91(+1.79%) |
Jul 30, 2024 | 217.91 | 220.00 | 216.46 | 218.74 | 879,087 | +0.54(+0.25%) |
Jul 29, 2024 | 218.86 | 219.81 | 216.14 | 218.20 | 848,302 | -0.34(-0.16%) |
Jul 26, 2024 | 215.64 | 220.96 | 215.25 | 218.54 | 1,065,715 | +5.39(+2.53%) |
Jul 25, 2024 | 206.55 | 214.79 | 206.55 | 213.15 | 1,131,133 | +4.79(+2.30%) |
Jul 24, 2024 | 209.47 | 213.77 | 208.31 | 208.36 | 1,310,112 | -3.84(-1.81%) |
Jul 23, 2024 | 211.29 | 213.09 | 211.07 | 212.20 | 702,581 | +1.56(+0.74%) |
Jul 22, 2024 | 208.25 | 211.44 | 206.46 | 210.64 | 821,981 | +3.27(+1.58%) |
Jul 19, 2024 | 208.61 | 209.37 | 206.46 | 207.37 | 718,118 | -2.27(-1.08%) |
Jul 18, 2024 | 210.16 | 214.93 | 208.73 | 209.64 | 763,632 | -1.17(-0.56%) |
Jul 17, 2024 | 215.22 | 215.57 | 210.53 | 210.81 | 1,265,537 | -5.32(-2.46%) |
Jul 16, 2024 | 207.97 | 216.32 | 207.40 | 216.13 | 2,086,010 | +10.39(+5.05%) |
Jul 15, 2024 | 203.73 | 206.65 | 203.51 | 205.74 | 1,312,703 | +1.74(+0.85%) |
Jul 12, 2024 | 197.72 | 204.74 | 196.93 | 204.00 | 2,010,711 | +8.49(+4.34%) |
Jul 11, 2024 | 196.29 | 198.17 | 195.36 | 195.51 | 1,452,290 | +3.91(+2.04%) |
Jul 10, 2024 | 189.70 | 191.64 | 187.89 | 191.60 | 999,213 | +3.60(+1.91%) |
Jul 09, 2024 | 189.88 | 190.04 | 187.75 | 188.00 | 991,235 | -2.66(-1.40%) |
Jul 08, 2024 | 191.20 | 191.90 | 189.90 | 190.66 | 879,386 | -0.16(-0.08%) |
Jul 05, 2024 | 189.48 | 191.34 | 188.79 | 190.82 | 1,311,647 | +0.85(+0.45%) |
Jul 03, 2024 | 190.52 | 192.26 | 189.47 | 189.97 | 575,307 | -0.86(-0.45%) |
Jul 02, 2024 | 187.79 | 190.96 | 187.70 | 190.83 | 1,116,467 | +0.82(+0.43%) |