Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 219.00 | 221.48 | 214.57 | 215.52 | 1,165,393 | -5.31(-2.40%) |
Sep 19, 2024 | 217.64 | 222.13 | 213.65 | 220.83 | 1,191,464 | +8.73(+4.12%) |
Sep 18, 2024 | 210.34 | 215.60 | 210.34 | 212.10 | 896,745 | +1.59(+0.76%) |
Sep 17, 2024 | 209.74 | 213.29 | 208.47 | 210.51 | 1,122,246 | +2.37(+1.14%) |
Sep 16, 2024 | 206.07 | 209.71 | 206.07 | 208.14 | 1,196,675 | +2.43(+1.18%) |
Sep 13, 2024 | 208.59 | 210.30 | 205.50 | 205.71 | 515,820 | -1.27(-0.61%) |
Sep 12, 2024 | 208.05 | 210.49 | 206.60 | 206.98 | 626,278 | -2.48(-1.18%) |
Sep 11, 2024 | 209.72 | 209.94 | 204.41 | 209.46 | 599,607 | -0.02(-0.01%) |
Sep 10, 2024 | 210.19 | 212.50 | 207.56 | 209.48 | 1,617,102 | -0.71(-0.34%) |
Sep 09, 2024 | 214.96 | 214.96 | 206.27 | 210.19 | 799,704 | -1.24(-0.59%) |
Sep 06, 2024 | 216.03 | 216.87 | 210.02 | 211.43 | 801,608 | -4.44(-2.06%) |
Sep 05, 2024 | 220.88 | 221.52 | 214.46 | 215.87 | 613,801 | -3.46(-1.58%) |
Sep 04, 2024 | 219.34 | 223.06 | 218.22 | 219.33 | 474,716 | -0.38(-0.17%) |
Sep 03, 2024 | 221.99 | 223.81 | 218.85 | 219.71 | 474,783 | -4.63(-2.06%) |
Aug 30, 2024 | 223.83 | 226.34 | 222.03 | 224.34 | 581,691 | +1.50(+0.67%) |
Aug 29, 2024 | 220.95 | 223.13 | 219.75 | 222.84 | 614,714 | +1.94(+0.88%) |
Aug 28, 2024 | 225.92 | 226.90 | 219.61 | 220.90 | 675,600 | -6.31(-2.78%) |
Aug 27, 2024 | 224.13 | 228.06 | 224.13 | 227.21 | 530,884 | +1.88(+0.83%) |
Aug 26, 2024 | 224.16 | 226.50 | 223.85 | 225.33 | 511,701 | +1.51(+0.67%) |
Aug 23, 2024 | 223.99 | 224.63 | 220.35 | 223.82 | 844,518 | +4.51(+2.06%) |
Aug 22, 2024 | 222.63 | 224.54 | 218.77 | 219.31 | 503,656 | -3.74(-1.68%) |
Aug 21, 2024 | 220.39 | 223.38 | 218.50 | 223.05 | 808,753 | +3.74(+1.71%) |
Aug 20, 2024 | 220.33 | 221.16 | 217.82 | 219.31 | 667,905 | -2.12(-0.96%) |
Aug 19, 2024 | 221.40 | 223.94 | 218.94 | 221.43 | 638,550 | +0.93(+0.42%) |
Aug 16, 2024 | 219.17 | 220.81 | 216.38 | 220.50 | 599,744 | +0.84(+0.38%) |
Aug 15, 2024 | 217.56 | 224.40 | 216.61 | 219.66 | 1,198,024 | +3.09(+1.43%) |
Aug 14, 2024 | 203.47 | 218.56 | 202.20 | 216.57 | 1,541,304 | +17.23(+8.64%) |
Aug 13, 2024 | 200.51 | 202.22 | 198.87 | 199.34 | 1,032,125 | -0.66(-0.33%) |
Aug 12, 2024 | 194.74 | 200.22 | 194.36 | 200.00 | 744,700 | +3.77(+1.92%) |
Aug 09, 2024 | 196.87 | 198.86 | 193.22 | 196.23 | 747,631 | -1.70(-0.86%) |
Aug 08, 2024 | 196.57 | 199.21 | 194.48 | 197.93 | 735,519 | +3.12(+1.60%) |
Aug 07, 2024 | 193.78 | 200.31 | 193.70 | 194.81 | 1,366,862 | +1.79(+0.93%) |
Aug 06, 2024 | 189.66 | 195.04 | 186.91 | 193.03 | 1,269,697 | +0.32(+0.17%) |
Aug 05, 2024 | 191.80 | 195.50 | 187.74 | 192.71 | 1,563,359 | -5.04(-2.55%) |
Aug 02, 2024 | 209.72 | 209.72 | 197.62 | 197.75 | 1,440,086 | -16.66(-7.77%) |
Aug 01, 2024 | 221.19 | 222.54 | 213.11 | 214.41 | 1,070,705 | -6.77(-3.06%) |
Jul 31, 2024 | 222.47 | 224.60 | 218.58 | 221.19 | 1,213,453 | -0.06(-0.03%) |
Jul 30, 2024 | 220.12 | 222.31 | 214.05 | 221.25 | 1,261,611 | +6.06(+2.82%) |
Jul 29, 2024 | 220.88 | 222.45 | 214.12 | 215.18 | 1,127,806 | -5.72(-2.59%) |
Jul 26, 2024 | 240.63 | 245.98 | 220.88 | 220.91 | 2,642,500 | -17.93(-7.51%) |
Jul 25, 2024 | 227.44 | 241.70 | 227.44 | 238.84 | 2,220,987 | +12.18(+5.37%) |
Jul 24, 2024 | 221.98 | 231.53 | 221.34 | 226.66 | 2,546,329 | +6.49(+2.95%) |
Jul 23, 2024 | 214.16 | 223.63 | 214.16 | 220.17 | 1,988,394 | +6.44(+3.01%) |
Jul 22, 2024 | 212.30 | 215.93 | 212.20 | 213.73 | 1,703,995 | +2.43(+1.15%) |
Jul 19, 2024 | 218.60 | 220.91 | 202.03 | 211.30 | 4,337,912 | -7.29(-3.33%) |
Jul 18, 2024 | 227.23 | 230.20 | 206.39 | 218.59 | 2,858,405 | -7.17(-3.18%) |
Jul 17, 2024 | 237.61 | 237.75 | 218.76 | 225.76 | 3,486,109 | -13.51(-5.65%) |
Jul 16, 2024 | 263.17 | 263.17 | 238.98 | 239.27 | 2,946,509 | -24.28(-9.21%) |
Jul 15, 2024 | 264.65 | 266.24 | 256.63 | 263.55 | 1,402,966 | +0.29(+0.11%) |
Jul 12, 2024 | 266.51 | 269.46 | 262.83 | 263.26 | 653,114 | -1.56(-0.59%) |
Jul 11, 2024 | 270.39 | 270.39 | 262.24 | 264.82 | 723,088 | -7.71(-2.83%) |
Jul 10, 2024 | 271.83 | 273.42 | 268.60 | 272.53 | 326,477 | -0.28(-0.10%) |
Jul 09, 2024 | 273.23 | 276.90 | 272.67 | 272.81 | 440,364 | +0.70(+0.26%) |
Jul 08, 2024 | 275.59 | 278.19 | 271.51 | 272.11 | 595,845 | -3.48(-1.26%) |
Jul 05, 2024 | 279.10 | 279.10 | 274.81 | 275.59 | 408,766 | -3.36(-1.20%) |
Jul 03, 2024 | 282.39 | 284.16 | 277.72 | 278.95 | 278,080 | -2.63(-0.93%) |
Jul 02, 2024 | 281.81 | 283.22 | 280.04 | 281.57 | 309,372 | -0.10(-0.04%) |