Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 221.17 | 221.85 | 220.16 | 221.23 | 2,537,444 | +0.26(+0.12%) |
Sep 24, 2024 | 219.78 | 221.19 | 218.16 | 220.97 | 3,184,104 | +0.47(+0.21%) |
Sep 23, 2024 | 218.00 | 220.62 | 217.27 | 220.50 | 4,074,207 | +2.80(+1.29%) |
Sep 20, 2024 | 214.33 | 217.85 | 213.74 | 217.70 | 9,958,983 | +3.81(+1.78%) |
Sep 19, 2024 | 218.01 | 218.48 | 210.37 | 213.89 | 5,279,407 | -1.05(-0.49%) |
Sep 18, 2024 | 214.13 | 216.86 | 213.59 | 214.94 | 3,482,847 | +0.81(+0.38%) |
Sep 17, 2024 | 217.25 | 218.84 | 213.00 | 214.13 | 5,634,580 | -3.03(-1.40%) |
Sep 16, 2024 | 215.88 | 217.90 | 215.52 | 217.16 | 4,176,588 | +2.37(+1.10%) |
Sep 13, 2024 | 212.48 | 216.09 | 212.13 | 214.79 | 4,572,347 | +3.18(+1.50%) |
Sep 12, 2024 | 210.00 | 212.65 | 208.26 | 211.61 | 4,616,159 | +1.72(+0.82%) |
Sep 11, 2024 | 207.76 | 210.12 | 203.04 | 209.89 | 5,554,141 | +4.57(+2.23%) |
Sep 10, 2024 | 204.20 | 205.83 | 202.87 | 205.32 | 3,070,468 | +1.79(+0.88%) |
Sep 09, 2024 | 201.94 | 205.05 | 201.43 | 203.53 | 3,704,921 | +2.79(+1.39%) |
Sep 06, 2024 | 202.38 | 204.10 | 199.34 | 200.74 | 3,304,493 | -1.85(-0.91%) |
Sep 05, 2024 | 204.08 | 205.95 | 200.96 | 202.59 | 3,229,280 | -1.52(-0.74%) |
Sep 04, 2024 | 200.76 | 204.36 | 200.50 | 204.11 | 3,142,317 | +2.83(+1.41%) |
Sep 03, 2024 | 201.91 | 204.72 | 200.21 | 201.28 | 3,874,379 | -0.85(-0.42%) |
Aug 30, 2024 | 199.11 | 202.17 | 198.73 | 202.13 | 4,751,004 | +3.23(+1.62%) |
Aug 29, 2024 | 199.30 | 201.12 | 198.27 | 198.90 | 2,989,313 | +0.44(+0.22%) |
Aug 28, 2024 | 199.00 | 200.00 | 197.49 | 198.46 | 2,644,934 | -0.27(-0.14%) |
Aug 27, 2024 | 197.44 | 199.40 | 196.97 | 198.73 | 2,619,039 | +0.75(+0.38%) |
Aug 26, 2024 | 196.00 | 198.34 | 195.90 | 197.98 | 2,567,123 | +1.88(+0.96%) |
Aug 23, 2024 | 196.79 | 197.38 | 194.39 | 196.10 | 2,321,963 | +0.14(+0.07%) |
Aug 22, 2024 | 197.25 | 197.92 | 195.57 | 195.96 | 1,969,397 | -1.25(-0.63%) |
Aug 21, 2024 | 195.97 | 197.33 | 194.12 | 197.21 | 2,579,043 | +1.18(+0.60%) |
Aug 20, 2024 | 194.59 | 196.21 | 193.75 | 196.03 | 1,789,903 | +1.30(+0.67%) |
Aug 19, 2024 | 193.84 | 195.53 | 193.72 | 194.73 | 2,361,348 | +0.95(+0.49%) |
Aug 16, 2024 | 193.58 | 194.35 | 192.86 | 193.78 | 2,494,473 | -0.17(-0.09%) |
Aug 15, 2024 | 193.51 | 194.25 | 193.28 | 193.95 | 2,471,707 | +1.63(+0.85%) |
Aug 14, 2024 | 191.15 | 193.09 | 190.73 | 192.32 | 1,898,743 | +1.33(+0.70%) |
Aug 13, 2024 | 190.29 | 191.31 | 189.21 | 190.99 | 2,178,669 | +1.51(+0.80%) |
Aug 12, 2024 | 191.25 | 191.58 | 189.00 | 189.48 | 2,290,375 | -1.97(-1.03%) |
Aug 09, 2024 | 191.18 | 192.63 | 189.04 | 191.45 | 2,773,708 | +0.51(+0.27%) |
Aug 08, 2024 | 185.87 | 191.21 | 185.38 | 190.94 | 3,744,427 | +5.76(+3.11%) |
Aug 07, 2024 | 186.45 | 188.22 | 185.08 | 185.18 | 3,833,462 | +0.00(+0.00%) |
Aug 06, 2024 | 183.10 | 187.26 | 182.05 | 185.18 | 3,664,227 | +3.46(+1.90%) |
Aug 05, 2024 | 182.95 | 183.65 | 180.23 | 181.72 | 5,015,099 | -5.76(-3.07%) |
Aug 02, 2024 | 187.14 | 187.62 | 184.09 | 187.48 | 4,594,807 | -0.54(-0.29%) |
Aug 01, 2024 | 191.14 | 191.96 | 186.66 | 188.02 | 4,122,773 | -2.46(-1.29%) |
Jul 31, 2024 | 189.34 | 192.86 | 188.34 | 190.47 | 5,606,684 | +1.09(+0.58%) |
Jul 30, 2024 | 189.82 | 191.10 | 187.45 | 189.38 | 3,090,209 | -0.46(-0.24%) |
Jul 29, 2024 | 191.50 | 191.61 | 187.54 | 189.84 | 3,365,903 | -0.25(-0.13%) |
Jul 26, 2024 | 188.86 | 191.89 | 187.98 | 190.09 | 4,332,442 | -0.23(-0.12%) |
Jul 25, 2024 | 185.18 | 194.56 | 183.69 | 190.31 | 9,609,163 | +7.89(+4.33%) |
Jul 24, 2024 | 182.54 | 183.47 | 181.56 | 182.42 | 7,015,890 | -0.08(-0.04%) |
Jul 23, 2024 | 182.76 | 183.77 | 181.42 | 182.50 | 2,199,083 | -0.05(-0.03%) |
Jul 22, 2024 | 181.81 | 183.37 | 181.28 | 182.55 | 2,510,254 | +0.89(+0.49%) |
Jul 19, 2024 | 184.71 | 185.38 | 180.37 | 181.66 | 3,849,417 | -1.95(-1.06%) |
Jul 18, 2024 | 185.02 | 187.83 | 183.50 | 183.61 | 3,518,173 | -2.21(-1.19%) |
Jul 17, 2024 | 183.83 | 186.31 | 183.47 | 185.82 | 4,261,683 | +1.63(+0.88%) |
Jul 16, 2024 | 183.07 | 184.98 | 182.92 | 184.20 | 3,403,757 | +2.91(+1.60%) |
Jul 15, 2024 | 181.79 | 183.30 | 181.02 | 181.29 | 2,951,383 | +0.05(+0.03%) |
Jul 12, 2024 | 177.01 | 182.56 | 176.95 | 181.25 | 4,827,422 | +4.48(+2.54%) |
Jul 11, 2024 | 176.11 | 177.88 | 175.09 | 176.76 | 2,831,824 | +0.47(+0.26%) |
Jul 10, 2024 | 175.07 | 176.68 | 172.94 | 176.30 | 3,491,865 | +1.35(+0.77%) |
Jul 09, 2024 | 176.06 | 176.16 | 174.06 | 174.95 | 2,534,897 | -1.15(-0.65%) |
Jul 08, 2024 | 174.88 | 177.04 | 174.48 | 176.10 | 2,524,443 | +1.61(+0.92%) |
Jul 05, 2024 | 174.22 | 174.56 | 172.44 | 174.49 | 2,104,216 | +0.29(+0.17%) |
Jul 03, 2024 | 176.34 | 176.34 | 173.65 | 174.21 | 1,663,474 | -1.56(-0.89%) |
Jul 02, 2024 | 173.32 | 175.95 | 172.81 | 175.76 | 2,908,340 | +2.18(+1.26%) |