Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 211.13 | 211.70 | 209.01 | 209.78 | 7,803,806 | -0.41(-0.20%) |
Sep 25, 2024 | 211.68 | 212.24 | 208.61 | 210.19 | 8,975,395 | -1.40(-0.66%) |
Sep 24, 2024 | 211.15 | 212.95 | 210.37 | 211.59 | 7,322,685 | +0.15(+0.07%) |
Sep 23, 2024 | 211.00 | 211.80 | 209.99 | 211.44 | 7,223,260 | +0.35(+0.17%) |
Sep 20, 2024 | 209.93 | 211.41 | 209.50 | 211.09 | 20,885,012 | +0.61(+0.29%) |
Sep 19, 2024 | 209.78 | 211.91 | 207.34 | 210.48 | 11,694,596 | +2.95(+1.42%) |
Sep 18, 2024 | 209.01 | 211.34 | 206.70 | 207.53 | 8,263,037 | -1.72(-0.82%) |
Sep 17, 2024 | 207.73 | 209.93 | 207.66 | 209.25 | 7,733,589 | +1.39(+0.67%) |
Sep 16, 2024 | 205.83 | 208.21 | 205.59 | 207.86 | 8,634,094 | +3.54(+1.73%) |
Sep 13, 2024 | 206.86 | 207.85 | 203.02 | 204.32 | 10,226,788 | -2.28(-1.10%) |
Sep 12, 2024 | 207.65 | 208.78 | 204.89 | 206.60 | 9,054,889 | -0.63(-0.30%) |
Sep 11, 2024 | 205.25 | 207.70 | 201.83 | 207.23 | 13,655,142 | +1.67(+0.81%) |
Sep 10, 2024 | 218.60 | 218.64 | 200.61 | 205.56 | 28,401,210 | -11.25(-5.19%) |
Sep 09, 2024 | 215.19 | 218.15 | 214.18 | 216.81 | 8,909,921 | +4.35(+2.05%) |
Sep 06, 2024 | 217.60 | 218.74 | 211.09 | 212.46 | 7,777,021 | -5.17(-2.38%) |
Sep 05, 2024 | 220.15 | 220.80 | 216.03 | 217.63 | 8,067,059 | -1.70(-0.78%) |
Sep 04, 2024 | 221.04 | 222.07 | 217.21 | 219.33 | 7,389,239 | -0.97(-0.44%) |
Sep 03, 2024 | 222.30 | 224.10 | 219.24 | 220.30 | 8,955,536 | -4.50(-2.00%) |
Aug 30, 2024 | 222.50 | 225.48 | 221.93 | 224.80 | 8,574,187 | +2.59(+1.17%) |
Aug 29, 2024 | 222.15 | 222.98 | 218.94 | 222.21 | 6,415,430 | +0.92(+0.42%) |
Aug 28, 2024 | 219.25 | 222.21 | 219.19 | 221.29 | 6,504,747 | +1.11(+0.50%) |
Aug 27, 2024 | 219.51 | 220.42 | 219.19 | 220.18 | 5,192,021 | +1.01(+0.46%) |
Aug 26, 2024 | 219.01 | 219.68 | 218.05 | 219.17 | 5,104,063 | +0.86(+0.39%) |
Aug 23, 2024 | 217.60 | 219.19 | 216.50 | 218.31 | 7,214,022 | +1.68(+0.78%) |
Aug 22, 2024 | 214.58 | 216.80 | 214.34 | 216.63 | 5,246,831 | +2.03(+0.95%) |
Aug 21, 2024 | 214.43 | 215.00 | 212.84 | 214.60 | 5,392,395 | +0.08(+0.04%) |
Aug 20, 2024 | 215.00 | 216.00 | 213.68 | 214.52 | 5,640,062 | -0.93(-0.43%) |
Aug 19, 2024 | 214.00 | 215.53 | 213.82 | 215.45 | 6,090,533 | +1.48(+0.69%) |
Aug 16, 2024 | 211.69 | 214.09 | 211.59 | 213.97 | 7,931,260 | +2.42(+1.14%) |
Aug 15, 2024 | 213.00 | 213.89 | 211.10 | 211.55 | 7,001,342 | +1.31(+0.62%) |
Aug 14, 2024 | 207.74 | 210.75 | 207.12 | 210.24 | 7,000,402 | +2.30(+1.11%) |
Aug 13, 2024 | 207.73 | 208.09 | 205.40 | 207.94 | 6,387,916 | +1.75(+0.85%) |
Aug 12, 2024 | 206.41 | 207.14 | 203.66 | 206.19 | 6,929,712 | +0.39(+0.19%) |
Aug 09, 2024 | 203.47 | 206.47 | 202.90 | 205.80 | 5,540,275 | +1.74(+0.85%) |
Aug 08, 2024 | 202.47 | 204.91 | 201.79 | 204.06 | 7,758,148 | +3.66(+1.83%) |
Aug 07, 2024 | 203.51 | 205.75 | 200.20 | 200.40 | 9,247,536 | +0.06(+0.03%) |
Aug 06, 2024 | 195.40 | 202.60 | 194.00 | 200.34 | 10,601,966 | +5.44(+2.79%) |
Aug 05, 2024 | 194.05 | 196.17 | 190.90 | 194.90 | 13,926,155 | -4.24(-2.13%) |
Aug 02, 2024 | 203.88 | 204.67 | 196.89 | 199.14 | 18,060,916 | -8.82(-4.24%) |
Aug 01, 2024 | 213.20 | 213.83 | 206.38 | 207.96 | 10,921,961 | -4.84(-2.27%) |
Jul 31, 2024 | 214.78 | 216.39 | 212.67 | 212.80 | 9,070,962 | -2.39(-1.11%) |
Jul 30, 2024 | 213.23 | 215.79 | 212.96 | 215.19 | 8,844,835 | +4.34(+2.06%) |
Jul 29, 2024 | 212.65 | 213.61 | 210.54 | 210.85 | 6,532,099 | -1.39(-0.65%) |
Jul 26, 2024 | 209.24 | 213.16 | 208.62 | 212.24 | 8,027,812 | +3.57(+1.71%) |
Jul 25, 2024 | 208.65 | 210.19 | 208.05 | 208.67 | 6,404,131 | +0.08(+0.04%) |
Jul 24, 2024 | 209.55 | 212.03 | 208.07 | 208.59 | 7,123,201 | -1.74(-0.83%) |
Jul 23, 2024 | 211.02 | 211.47 | 209.35 | 210.33 | 5,557,111 | +0.05(+0.02%) |
Jul 22, 2024 | 210.46 | 212.17 | 209.71 | 210.28 | 7,662,543 | +0.50(+0.24%) |
Jul 19, 2024 | 211.20 | 212.35 | 208.92 | 209.78 | 8,095,947 | -0.20(-0.10%) |
Jul 18, 2024 | 215.63 | 216.63 | 209.24 | 209.98 | 12,414,292 | -6.89(-3.18%) |
Jul 17, 2024 | 213.80 | 217.56 | 213.27 | 216.87 | 11,568,471 | +3.25(+1.52%) |
Jul 16, 2024 | 210.00 | 213.74 | 208.08 | 213.62 | 11,555,789 | +3.57(+1.70%) |
Jul 15, 2024 | 207.19 | 211.61 | 206.72 | 210.05 | 10,717,379 | +5.11(+2.49%) |
Jul 12, 2024 | 204.00 | 207.45 | 202.10 | 204.94 | 15,443,462 | -2.51(-1.21%) |
Jul 11, 2024 | 206.21 | 208.10 | 205.38 | 207.45 | 10,943,604 | -0.35(-0.17%) |
Jul 10, 2024 | 206.14 | 207.97 | 205.58 | 207.80 | 8,325,892 | +0.17(+0.08%) |
Jul 09, 2024 | 205.63 | 209.76 | 205.45 | 207.63 | 9,059,598 | +2.46(+1.20%) |
Jul 08, 2024 | 205.04 | 206.90 | 203.97 | 205.17 | 8,706,542 | +0.38(+0.19%) |
Jul 05, 2024 | 206.99 | 207.37 | 204.52 | 204.79 | 8,093,126 | -2.75(-1.33%) |
Jul 03, 2024 | 208.40 | 209.22 | 206.51 | 207.54 | 5,591,786 | -0.14(-0.07%) |
Jul 02, 2024 | 204.16 | 207.71 | 203.64 | 207.68 | 7,844,591 | +3.36(+1.64%) |