Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 207.72 | 208.50 | 206.56 | 207.03 | 1,597,990 | +0.25(+0.12%) |
Sep 25, 2024 | 206.20 | 207.76 | 205.26 | 206.78 | 2,858,263 | +1.51(+0.74%) |
Sep 24, 2024 | 203.77 | 206.00 | 202.69 | 205.27 | 2,581,810 | +1.50(+0.74%) |
Sep 23, 2024 | 204.01 | 204.05 | 202.61 | 203.77 | 2,264,574 | +0.42(+0.21%) |
Sep 20, 2024 | 203.79 | 203.79 | 201.96 | 203.35 | 3,829,996 | -0.35(-0.17%) |
Sep 19, 2024 | 204.16 | 205.54 | 202.18 | 203.70 | 2,695,373 | +2.06(+1.02%) |
Sep 18, 2024 | 204.24 | 204.72 | 200.59 | 201.64 | 2,392,534 | -2.60(-1.27%) |
Sep 17, 2024 | 205.00 | 205.74 | 203.55 | 204.24 | 1,441,618 | -0.44(-0.21%) |
Sep 16, 2024 | 206.00 | 206.95 | 203.73 | 204.68 | 1,562,229 | +0.53(+0.26%) |
Sep 13, 2024 | 204.47 | 205.62 | 203.56 | 204.15 | 1,973,330 | -0.52(-0.25%) |
Sep 12, 2024 | 203.94 | 204.99 | 201.87 | 204.67 | 1,945,597 | +0.63(+0.31%) |
Sep 11, 2024 | 200.84 | 204.36 | 197.36 | 204.04 | 2,737,750 | +3.09(+1.54%) |
Sep 10, 2024 | 200.30 | 201.18 | 198.57 | 200.95 | 1,395,465 | -0.21(-0.10%) |
Sep 09, 2024 | 199.98 | 201.70 | 199.15 | 201.16 | 2,299,937 | +3.03(+1.53%) |
Sep 06, 2024 | 203.00 | 203.10 | 197.85 | 198.13 | 2,540,657 | -4.86(-2.39%) |
Sep 05, 2024 | 205.19 | 205.43 | 201.69 | 202.99 | 1,511,701 | -2.55(-1.24%) |
Sep 04, 2024 | 205.27 | 207.13 | 205.18 | 205.54 | 1,739,549 | +0.68(+0.33%) |
Sep 03, 2024 | 207.65 | 207.91 | 204.10 | 204.86 | 2,056,617 | -3.05(-1.47%) |
Aug 30, 2024 | 207.98 | 208.75 | 205.30 | 207.91 | 1,923,465 | +0.40(+0.19%) |
Aug 29, 2024 | 206.32 | 208.41 | 204.44 | 207.51 | 2,369,279 | +2.51(+1.23%) |
Aug 28, 2024 | 206.61 | 207.10 | 203.79 | 205.00 | 2,338,676 | -1.12(-0.54%) |
Aug 27, 2024 | 203.97 | 206.30 | 203.75 | 206.11 | 2,362,108 | +2.26(+1.11%) |
Aug 26, 2024 | 203.59 | 204.82 | 202.91 | 203.85 | 1,834,864 | +1.37(+0.68%) |
Aug 23, 2024 | 201.69 | 202.78 | 200.84 | 202.48 | 2,948,371 | +2.34(+1.17%) |
Aug 22, 2024 | 200.75 | 201.37 | 199.32 | 200.14 | 1,947,375 | -1.28(-0.64%) |
Aug 21, 2024 | 200.84 | 201.78 | 199.89 | 201.42 | 2,000,726 | +1.35(+0.67%) |
Aug 20, 2024 | 199.00 | 200.51 | 197.93 | 200.07 | 3,060,421 | +1.03(+0.52%) |
Aug 19, 2024 | 198.46 | 199.43 | 197.84 | 199.04 | 2,044,335 | +0.54(+0.27%) |
Aug 16, 2024 | 197.59 | 199.61 | 196.83 | 198.50 | 2,811,402 | +1.12(+0.57%) |
Aug 15, 2024 | 197.87 | 199.14 | 197.02 | 197.38 | 2,915,848 | +0.85(+0.44%) |
Aug 14, 2024 | 194.93 | 196.71 | 194.51 | 196.53 | 3,490,248 | +0.87(+0.44%) |
Aug 13, 2024 | 196.19 | 196.34 | 194.55 | 195.66 | 3,759,736 | -0.06(-0.03%) |
Aug 12, 2024 | 197.38 | 197.42 | 195.46 | 195.72 | 3,090,720 | -1.43(-0.73%) |
Aug 09, 2024 | 197.94 | 198.08 | 196.44 | 197.15 | 1,898,483 | -1.58(-0.80%) |
Aug 08, 2024 | 196.84 | 199.45 | 196.84 | 198.73 | 2,474,527 | +1.89(+0.96%) |
Aug 07, 2024 | 199.46 | 202.84 | 196.62 | 196.84 | 3,309,855 | -0.88(-0.44%) |
Aug 06, 2024 | 198.61 | 201.08 | 197.41 | 197.72 | 3,648,913 | -0.91(-0.46%) |
Aug 05, 2024 | 201.43 | 201.43 | 195.83 | 198.62 | 3,936,828 | -3.96(-1.95%) |
Aug 02, 2024 | 207.12 | 207.82 | 200.21 | 202.58 | 3,400,639 | -0.89(-0.43%) |
Aug 01, 2024 | 203.22 | 205.63 | 200.40 | 203.47 | 3,764,469 | -0.17(-0.08%) |
Jul 31, 2024 | 202.65 | 205.63 | 201.04 | 203.64 | 3,342,039 | +2.10(+1.04%) |
Jul 30, 2024 | 200.85 | 202.84 | 200.37 | 201.54 | 2,621,821 | +1.23(+0.62%) |
Jul 29, 2024 | 202.42 | 202.65 | 198.05 | 200.30 | 2,889,712 | -1.33(-0.66%) |
Jul 26, 2024 | 201.93 | 206.67 | 197.16 | 201.64 | 7,493,338 | +0.29(+0.14%) |
Jul 25, 2024 | 201.69 | 204.11 | 197.92 | 201.35 | 6,721,859 | -11.14(-5.24%) |
Jul 24, 2024 | 216.20 | 216.58 | 211.97 | 212.49 | 3,544,947 | -3.71(-1.72%) |
Jul 23, 2024 | 215.80 | 217.67 | 215.03 | 216.20 | 1,801,037 | +0.41(+0.19%) |
Jul 22, 2024 | 214.10 | 215.93 | 212.47 | 215.79 | 2,799,788 | +2.35(+1.10%) |
Jul 19, 2024 | 216.54 | 216.95 | 213.07 | 213.44 | 2,675,149 | -3.04(-1.41%) |
Jul 18, 2024 | 218.78 | 219.59 | 216.34 | 216.49 | 2,177,172 | -2.53(-1.15%) |
Jul 17, 2024 | 217.81 | 219.51 | 216.66 | 219.01 | 2,702,781 | +1.73(+0.80%) |
Jul 16, 2024 | 214.68 | 217.82 | 214.48 | 217.28 | 2,994,613 | +2.74(+1.27%) |
Jul 15, 2024 | 213.23 | 215.15 | 212.25 | 214.55 | 1,741,688 | +0.61(+0.28%) |
Jul 12, 2024 | 214.36 | 215.67 | 211.17 | 213.94 | 2,100,811 | +0.26(+0.12%) |
Jul 11, 2024 | 213.83 | 215.49 | 212.49 | 213.68 | 2,716,332 | +0.36(+0.17%) |
Jul 10, 2024 | 210.05 | 213.77 | 209.62 | 213.32 | 1,801,005 | +3.87(+1.85%) |
Jul 09, 2024 | 210.54 | 210.95 | 209.41 | 209.45 | 1,382,903 | -1.02(-0.49%) |
Jul 08, 2024 | 210.74 | 212.07 | 209.87 | 210.48 | 1,848,141 | -0.57(-0.27%) |
Jul 05, 2024 | 211.41 | 211.75 | 209.59 | 211.04 | 1,362,697 | -0.26(-0.12%) |
Jul 03, 2024 | 211.84 | 212.11 | 210.92 | 211.30 | 1,092,671 | -0.77(-0.36%) |
Jul 02, 2024 | 210.62 | 212.12 | 209.81 | 212.07 | 1,918,973 | +2.27(+1.08%) |