Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 211.08 | 214.00 | 210.92 | 213.41 | 675,623 | +4.37(+2.09%) |
Sep 25, 2024 | 213.19 | 213.64 | 208.91 | 209.04 | 814,637 | -3.44(-1.62%) |
Sep 24, 2024 | 210.78 | 212.62 | 210.29 | 212.48 | 456,632 | +2.48(+1.18%) |
Sep 23, 2024 | 209.00 | 210.48 | 208.64 | 210.00 | 526,751 | +1.27(+0.61%) |
Sep 20, 2024 | 209.92 | 210.87 | 207.20 | 208.73 | 3,999,177 | -1.77(-0.84%) |
Sep 19, 2024 | 208.93 | 210.84 | 206.85 | 210.50 | 509,278 | +4.90(+2.38%) |
Sep 18, 2024 | 205.67 | 208.80 | 204.15 | 205.60 | 449,541 | +0.91(+0.44%) |
Sep 17, 2024 | 203.19 | 206.30 | 202.68 | 204.69 | 495,607 | +2.01(+0.99%) |
Sep 16, 2024 | 201.80 | 204.26 | 201.68 | 202.68 | 790,238 | +2.90(+1.45%) |
Sep 13, 2024 | 198.77 | 200.91 | 198.60 | 199.78 | 420,491 | +1.67(+0.84%) |
Sep 12, 2024 | 197.61 | 198.43 | 194.60 | 198.11 | 437,038 | +0.98(+0.50%) |
Sep 11, 2024 | 197.18 | 197.43 | 192.59 | 197.13 | 466,187 | -0.42(-0.21%) |
Sep 10, 2024 | 197.74 | 198.41 | 196.10 | 197.55 | 270,538 | +0.38(+0.19%) |
Sep 09, 2024 | 196.78 | 198.22 | 195.08 | 197.17 | 578,758 | +2.03(+1.04%) |
Sep 06, 2024 | 197.04 | 199.47 | 194.78 | 195.14 | 374,645 | -1.63(-0.83%) |
Sep 05, 2024 | 200.36 | 200.69 | 195.80 | 196.77 | 557,920 | -3.62(-1.81%) |
Sep 04, 2024 | 203.01 | 203.12 | 199.69 | 200.39 | 681,902 | -2.50(-1.23%) |
Sep 03, 2024 | 205.53 | 206.22 | 202.07 | 202.89 | 822,783 | -3.59(-1.74%) |
Aug 30, 2024 | 205.97 | 206.74 | 203.86 | 206.48 | 501,627 | +1.30(+0.63%) |
Aug 29, 2024 | 205.09 | 205.72 | 203.40 | 205.18 | 362,120 | +2.00(+0.98%) |
Aug 28, 2024 | 203.50 | 204.79 | 202.27 | 203.18 | 459,840 | -0.41(-0.20%) |
Aug 27, 2024 | 203.69 | 204.44 | 202.72 | 203.59 | 561,827 | -0.37(-0.18%) |
Aug 26, 2024 | 205.01 | 205.50 | 202.83 | 203.96 | 293,102 | +0.06(+0.03%) |
Aug 23, 2024 | 200.71 | 204.02 | 199.83 | 203.90 | 332,670 | +4.43(+2.22%) |
Aug 22, 2024 | 202.41 | 202.56 | 198.26 | 199.47 | 608,716 | -1.96(-0.97%) |
Aug 21, 2024 | 199.87 | 201.76 | 199.43 | 201.43 | 438,344 | +2.41(+1.21%) |
Aug 20, 2024 | 198.89 | 199.99 | 197.22 | 199.02 | 383,195 | -0.16(-0.08%) |
Aug 19, 2024 | 197.31 | 200.05 | 196.94 | 199.18 | 544,444 | +2.60(+1.32%) |
Aug 16, 2024 | 194.69 | 197.38 | 194.69 | 196.58 | 796,502 | +1.34(+0.69%) |
Aug 15, 2024 | 195.64 | 196.66 | 194.69 | 195.24 | 374,936 | +1.93(+1.00%) |
Aug 14, 2024 | 193.79 | 194.29 | 192.21 | 193.31 | 525,846 | -1.26(-0.65%) |
Aug 13, 2024 | 192.02 | 194.78 | 190.85 | 194.57 | 396,349 | +3.27(+1.71%) |
Aug 12, 2024 | 194.00 | 194.39 | 191.02 | 191.30 | 299,941 | -3.04(-1.56%) |
Aug 09, 2024 | 194.21 | 194.76 | 192.64 | 194.34 | 338,170 | -0.52(-0.27%) |
Aug 08, 2024 | 191.92 | 195.18 | 191.31 | 194.86 | 514,460 | +4.30(+2.26%) |
Aug 07, 2024 | 193.61 | 196.21 | 190.46 | 190.56 | 566,720 | -1.56(-0.81%) |
Aug 06, 2024 | 192.94 | 198.26 | 191.46 | 192.12 | 638,488 | -0.09(-0.05%) |
Aug 05, 2024 | 192.04 | 193.79 | 189.51 | 192.21 | 1,027,983 | -1.91(-0.98%) |
Aug 02, 2024 | 194.09 | 196.63 | 192.12 | 194.12 | 786,855 | -2.17(-1.11%) |
Aug 01, 2024 | 205.49 | 206.12 | 193.33 | 196.29 | 988,809 | -12.19(-5.85%) |
Jul 31, 2024 | 208.61 | 210.71 | 207.55 | 208.48 | 464,919 | +0.41(+0.20%) |
Jul 30, 2024 | 207.61 | 208.90 | 205.11 | 208.07 | 352,274 | +1.85(+0.90%) |
Jul 29, 2024 | 206.63 | 208.46 | 205.22 | 206.22 | 446,922 | -0.24(-0.12%) |
Jul 26, 2024 | 204.42 | 208.39 | 203.22 | 206.46 | 278,603 | +3.38(+1.66%) |
Jul 25, 2024 | 199.76 | 205.79 | 198.30 | 203.08 | 614,353 | +4.37(+2.20%) |
Jul 24, 2024 | 202.81 | 203.33 | 198.36 | 198.71 | 665,805 | -5.19(-2.55%) |
Jul 23, 2024 | 206.36 | 206.36 | 203.46 | 203.90 | 426,901 | -1.32(-0.64%) |
Jul 22, 2024 | 204.84 | 205.57 | 201.48 | 205.22 | 566,625 | +2.25(+1.11%) |
Jul 19, 2024 | 206.68 | 206.68 | 202.08 | 202.97 | 388,780 | -3.23(-1.57%) |
Jul 18, 2024 | 208.78 | 211.37 | 206.18 | 206.20 | 409,659 | -4.30(-2.04%) |
Jul 17, 2024 | 210.37 | 213.23 | 209.56 | 210.50 | 561,989 | -0.31(-0.15%) |
Jul 16, 2024 | 207.71 | 211.73 | 207.71 | 210.81 | 555,989 | +4.12(+1.99%) |
Jul 15, 2024 | 204.42 | 207.99 | 204.40 | 206.69 | 497,161 | +2.23(+1.09%) |
Jul 12, 2024 | 204.72 | 206.16 | 204.11 | 204.46 | 377,110 | +1.67(+0.82%) |
Jul 11, 2024 | 199.15 | 203.57 | 199.15 | 202.79 | 610,767 | +5.02(+2.54%) |
Jul 10, 2024 | 194.59 | 198.03 | 194.06 | 197.77 | 388,133 | +3.19(+1.64%) |
Jul 09, 2024 | 194.35 | 194.94 | 193.54 | 194.58 | 263,381 | -0.40(-0.20%) |
Jul 08, 2024 | 195.34 | 195.61 | 193.11 | 194.98 | 396,877 | +0.95(+0.49%) |
Jul 05, 2024 | 194.41 | 194.41 | 191.91 | 194.03 | 634,927 | -0.45(-0.23%) |
Jul 03, 2024 | 196.33 | 196.52 | 194.44 | 194.48 | 277,037 | -1.27(-0.65%) |
Jul 02, 2024 | 195.00 | 196.05 | 194.40 | 195.74 | 572,364 | +0.52(+0.27%) |