Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 196.31 | 199.26 | 194.50 | 198.26 | 615,229 | +5.36(+2.78%) |
Sep 25, 2024 | 200.49 | 200.90 | 190.72 | 192.90 | 1,048,750 | -7.72(-3.85%) |
Sep 24, 2024 | 205.01 | 205.01 | 199.88 | 200.62 | 791,970 | -3.15(-1.55%) |
Sep 23, 2024 | 207.00 | 207.00 | 203.24 | 203.77 | 629,493 | -2.02(-0.98%) |
Sep 20, 2024 | 207.58 | 208.03 | 203.32 | 205.79 | 1,173,086 | -3.83(-1.83%) |
Sep 19, 2024 | 212.29 | 213.61 | 208.78 | 209.62 | 707,868 | +3.52(+1.71%) |
Sep 18, 2024 | 207.11 | 211.96 | 204.00 | 206.10 | 526,922 | -0.11(-0.05%) |
Sep 17, 2024 | 205.13 | 208.09 | 204.62 | 206.21 | 515,511 | +2.48(+1.22%) |
Sep 16, 2024 | 200.00 | 205.00 | 199.31 | 203.73 | 794,753 | +5.12(+2.58%) |
Sep 13, 2024 | 195.06 | 198.94 | 194.89 | 198.61 | 486,996 | +4.29(+2.21%) |
Sep 12, 2024 | 193.67 | 195.00 | 189.63 | 194.32 | 444,400 | +0.73(+0.38%) |
Sep 11, 2024 | 189.06 | 194.14 | 187.87 | 193.59 | 640,655 | +3.57(+1.88%) |
Sep 10, 2024 | 187.76 | 193.29 | 186.21 | 190.02 | 779,364 | +1.86(+0.99%) |
Sep 09, 2024 | 188.43 | 190.78 | 187.11 | 188.16 | 458,138 | +0.20(+0.11%) |
Sep 06, 2024 | 191.10 | 191.66 | 186.56 | 187.96 | 526,484 | -3.23(-1.69%) |
Sep 05, 2024 | 192.00 | 192.75 | 187.10 | 191.19 | 633,289 | -0.58(-0.30%) |
Sep 04, 2024 | 192.01 | 192.43 | 190.18 | 191.77 | 817,983 | -0.27(-0.14%) |
Sep 03, 2024 | 195.24 | 198.58 | 191.40 | 192.04 | 861,866 | -5.71(-2.89%) |
Aug 30, 2024 | 200.22 | 200.22 | 194.55 | 197.75 | 635,625 | -1.54(-0.77%) |
Aug 29, 2024 | 199.13 | 202.38 | 197.61 | 199.29 | 448,501 | +2.33(+1.18%) |
Aug 28, 2024 | 202.74 | 202.84 | 196.25 | 196.96 | 607,445 | -6.34(-3.12%) |
Aug 27, 2024 | 203.98 | 204.28 | 200.61 | 203.30 | 346,107 | -1.30(-0.64%) |
Aug 26, 2024 | 206.00 | 206.33 | 202.81 | 204.60 | 400,615 | -0.67(-0.33%) |
Aug 23, 2024 | 204.99 | 205.76 | 201.92 | 205.27 | 595,201 | +3.94(+1.96%) |
Aug 22, 2024 | 204.55 | 205.09 | 200.62 | 201.33 | 452,018 | -3.05(-1.49%) |
Aug 21, 2024 | 203.05 | 204.52 | 201.41 | 204.38 | 563,193 | +1.88(+0.93%) |
Aug 20, 2024 | 204.53 | 205.12 | 202.27 | 202.50 | 552,012 | -1.52(-0.75%) |
Aug 19, 2024 | 202.37 | 205.00 | 201.61 | 204.02 | 418,756 | +2.15(+1.07%) |
Aug 16, 2024 | 201.79 | 203.53 | 200.44 | 201.87 | 436,716 | -0.22(-0.11%) |
Aug 15, 2024 | 202.76 | 205.40 | 201.19 | 202.09 | 745,654 | +3.54(+1.78%) |
Aug 14, 2024 | 204.82 | 205.63 | 198.47 | 198.55 | 726,034 | -4.94(-2.43%) |
Aug 13, 2024 | 194.68 | 203.68 | 193.64 | 203.49 | 957,631 | +9.18(+4.72%) |
Aug 12, 2024 | 199.52 | 200.21 | 193.33 | 194.31 | 1,539,578 | -6.66(-3.31%) |
Aug 09, 2024 | 203.77 | 204.74 | 198.72 | 200.97 | 1,060,174 | -0.96(-0.48%) |
Aug 08, 2024 | 191.50 | 202.61 | 191.37 | 201.93 | 2,322,407 | +1.97(+0.99%) |
Aug 07, 2024 | 191.84 | 209.75 | 191.84 | 199.96 | 3,954,881 | -28.84(-12.60%) |
Aug 06, 2024 | 227.57 | 234.90 | 225.51 | 228.80 | 746,225 | +2.40(+1.06%) |
Aug 05, 2024 | 225.26 | 230.33 | 219.06 | 226.40 | 628,516 | -7.20(-3.08%) |
Aug 02, 2024 | 236.88 | 236.88 | 226.76 | 233.60 | 568,305 | -9.24(-3.80%) |
Aug 01, 2024 | 244.60 | 254.15 | 240.50 | 242.84 | 870,766 | -1.26(-0.52%) |
Jul 31, 2024 | 246.25 | 249.95 | 242.56 | 244.10 | 836,978 | -1.19(-0.49%) |
Jul 30, 2024 | 239.73 | 246.84 | 236.94 | 245.29 | 815,581 | +7.37(+3.10%) |
Jul 29, 2024 | 233.45 | 238.20 | 232.22 | 237.92 | 691,994 | +4.45(+1.91%) |
Jul 26, 2024 | 224.27 | 233.91 | 224.27 | 233.47 | 646,236 | +11.66(+5.26%) |
Jul 25, 2024 | 221.01 | 229.61 | 218.30 | 221.81 | 848,178 | -0.60(-0.27%) |
Jul 24, 2024 | 220.07 | 225.24 | 218.96 | 222.41 | 344,453 | +2.13(+0.97%) |
Jul 23, 2024 | 225.87 | 225.87 | 219.37 | 220.28 | 694,037 | -7.34(-3.22%) |
Jul 22, 2024 | 222.46 | 228.44 | 217.68 | 227.62 | 452,831 | +9.38(+4.30%) |
Jul 19, 2024 | 219.23 | 219.76 | 214.79 | 218.24 | 484,536 | -0.34(-0.16%) |
Jul 18, 2024 | 221.46 | 226.51 | 216.97 | 218.58 | 341,448 | -4.57(-2.05%) |
Jul 17, 2024 | 226.55 | 231.39 | 223.03 | 223.15 | 384,816 | -4.16(-1.83%) |
Jul 16, 2024 | 217.27 | 228.53 | 217.27 | 227.31 | 468,673 | +11.06(+5.11%) |
Jul 15, 2024 | 215.54 | 220.42 | 214.41 | 216.25 | 474,221 | +0.06(+0.03%) |
Jul 12, 2024 | 212.17 | 217.27 | 211.00 | 216.19 | 531,826 | +5.31(+2.52%) |
Jul 11, 2024 | 206.45 | 212.50 | 205.51 | 210.88 | 441,501 | +8.17(+4.03%) |
Jul 10, 2024 | 199.99 | 203.85 | 198.00 | 202.71 | 526,135 | +0.86(+0.43%) |
Jul 09, 2024 | 202.46 | 203.59 | 199.99 | 201.85 | 352,434 | -0.61(-0.30%) |
Jul 08, 2024 | 201.53 | 204.00 | 198.40 | 202.46 | 456,192 | +2.80(+1.40%) |
Jul 05, 2024 | 201.42 | 201.92 | 197.50 | 199.66 | 516,550 | -1.76(-0.87%) |
Jul 03, 2024 | 202.75 | 204.37 | 200.86 | 201.42 | 176,534 | -0.06(-0.03%) |
Jul 02, 2024 | 203.10 | 204.10 | 201.09 | 201.48 | 448,038 | -1.76(-0.87%) |