Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 201.91 | 201.91 | 199.93 | 200.32 | 2,104,500 | -1.12(-0.56%) |
Sep 26, 2024 | 203.03 | 203.16 | 199.96 | 201.44 | 2,453,631 | +1.46(+0.73%) |
Sep 25, 2024 | 199.58 | 200.71 | 199.41 | 199.98 | 1,945,554 | +0.24(+0.12%) |
Sep 24, 2024 | 199.38 | 200.14 | 197.66 | 199.74 | 2,371,923 | +0.94(+0.47%) |
Sep 23, 2024 | 198.77 | 199.22 | 198.22 | 198.80 | 2,299,630 | +0.21(+0.11%) |
Sep 20, 2024 | 198.57 | 199.08 | 196.87 | 198.59 | 1,810,476 | -0.35(-0.18%) |
Sep 19, 2024 | 198.66 | 200.12 | 197.77 | 198.94 | 4,061,067 | +4.91(+2.53%) |
Sep 18, 2024 | 195.32 | 197.00 | 193.78 | 194.03 | 2,356,138 | -0.87(-0.45%) |
Sep 17, 2024 | 196.05 | 196.51 | 193.85 | 194.90 | 1,420,696 | +0.11(+0.06%) |
Sep 16, 2024 | 194.76 | 195.02 | 193.45 | 194.79 | 1,611,611 | -0.84(-0.43%) |
Sep 13, 2024 | 194.45 | 196.12 | 194.42 | 195.63 | 2,525,368 | +0.86(+0.44%) |
Sep 12, 2024 | 192.89 | 195.10 | 192.19 | 194.77 | 1,943,783 | +1.97(+1.02%) |
Sep 11, 2024 | 189.26 | 193.18 | 185.76 | 192.80 | 2,415,009 | +4.07(+2.16%) |
Sep 10, 2024 | 187.77 | 188.97 | 186.14 | 188.73 | 1,454,836 | +1.69(+0.90%) |
Sep 09, 2024 | 186.46 | 187.44 | 185.15 | 187.04 | 2,930,617 | +2.34(+1.27%) |
Sep 06, 2024 | 189.44 | 189.78 | 184.48 | 184.70 | 2,568,156 | -5.08(-2.68%) |
Sep 05, 2024 | 188.89 | 191.50 | 188.47 | 189.78 | 2,594,264 | +0.23(+0.12%) |
Sep 04, 2024 | 188.80 | 191.12 | 188.38 | 189.55 | 2,231,337 | -0.53(-0.28%) |
Sep 03, 2024 | 194.74 | 194.78 | 189.11 | 190.08 | 2,879,915 | -6.00(-3.06%) |
Aug 30, 2024 | 195.45 | 196.22 | 193.65 | 196.08 | 1,715,895 | +2.37(+1.22%) |
Aug 29, 2024 | 194.79 | 196.68 | 193.17 | 193.71 | 2,830,126 | -0.32(-0.16%) |
Aug 28, 2024 | 196.02 | 196.30 | 192.56 | 194.03 | 1,985,665 | -2.21(-1.13%) |
Aug 27, 2024 | 194.97 | 196.63 | 194.15 | 196.24 | 1,650,715 | +0.61(+0.31%) |
Aug 26, 2024 | 197.34 | 197.67 | 194.80 | 195.63 | 1,944,361 | -1.90(-0.96%) |
Aug 23, 2024 | 197.24 | 198.67 | 195.60 | 197.53 | 1,714,575 | +2.10(+1.07%) |
Aug 22, 2024 | 199.52 | 199.81 | 195.01 | 195.43 | 1,302,027 | -3.17(-1.60%) |
Aug 21, 2024 | 197.97 | 199.32 | 197.26 | 198.60 | 1,031,134 | +0.96(+0.49%) |
Aug 20, 2024 | 197.70 | 198.74 | 196.95 | 197.64 | 1,510,825 | -0.43(-0.22%) |
Aug 19, 2024 | 195.54 | 198.07 | 194.85 | 198.07 | 1,382,536 | +2.57(+1.31%) |
Aug 16, 2024 | 194.58 | 196.03 | 194.14 | 195.50 | 1,367,150 | +0.23(+0.12%) |
Aug 15, 2024 | 192.96 | 195.41 | 192.78 | 195.27 | 1,463,609 | +4.82(+2.53%) |
Aug 14, 2024 | 190.74 | 191.40 | 188.66 | 190.45 | 1,922,212 | +0.07(+0.04%) |
Aug 13, 2024 | 187.58 | 190.46 | 187.56 | 190.38 | 1,477,320 | +4.57(+2.46%) |
Aug 12, 2024 | 185.74 | 186.99 | 184.61 | 185.81 | 1,701,374 | +0.47(+0.25%) |
Aug 09, 2024 | 183.87 | 186.01 | 183.40 | 185.34 | 1,758,734 | +0.97(+0.53%) |
Aug 08, 2024 | 181.53 | 184.75 | 179.95 | 184.37 | 2,821,411 | +5.43(+3.03%) |
Aug 07, 2024 | 183.76 | 184.75 | 178.76 | 178.94 | 2,824,636 | -1.98(-1.09%) |
Aug 06, 2024 | 179.94 | 183.98 | 178.87 | 180.92 | 3,957,929 | +1.56(+0.87%) |
Aug 05, 2024 | 174.70 | 182.00 | 174.23 | 179.36 | 5,313,024 | -5.31(-2.88%) |
Aug 02, 2024 | 185.55 | 186.62 | 182.97 | 184.67 | 3,757,241 | -4.52(-2.39%) |
Aug 01, 2024 | 194.17 | 195.69 | 187.64 | 189.19 | 3,351,416 | -4.57(-2.36%) |
Jul 31, 2024 | 192.63 | 194.55 | 191.99 | 193.76 | 2,410,433 | +5.47(+2.91%) |
Jul 30, 2024 | 191.72 | 191.95 | 186.92 | 188.29 | 1,186,998 | -2.62(-1.37%) |
Jul 29, 2024 | 191.65 | 192.52 | 189.98 | 190.91 | 1,167,591 | +0.36(+0.19%) |
Jul 26, 2024 | 190.40 | 191.72 | 189.22 | 190.55 | 2,458,283 | +2.00(+1.06%) |
Jul 25, 2024 | 190.84 | 192.54 | 187.51 | 188.55 | 2,776,345 | -2.17(-1.14%) |
Jul 24, 2024 | 195.01 | 195.12 | 190.31 | 190.72 | 1,869,144 | -7.06(-3.57%) |
Jul 23, 2024 | 198.11 | 199.35 | 197.61 | 197.78 | 1,240,968 | -0.71(-0.36%) |
Jul 22, 2024 | 198.00 | 198.90 | 196.62 | 198.49 | 2,159,053 | +2.93(+1.50%) |
Jul 19, 2024 | 197.18 | 198.20 | 195.06 | 195.56 | 2,153,470 | -1.74(-0.88%) |
Jul 18, 2024 | 199.88 | 199.91 | 196.00 | 197.30 | 2,759,557 | -1.00(-0.50%) |
Jul 17, 2024 | 200.93 | 201.14 | 198.24 | 198.30 | 2,634,687 | -5.96(-2.92%) |
Jul 16, 2024 | 204.77 | 205.06 | 202.95 | 204.26 | 1,368,967 | +0.06(+0.03%) |
Jul 15, 2024 | 204.36 | 206.16 | 203.34 | 204.20 | 2,237,053 | +0.53(+0.26%) |
Jul 12, 2024 | 202.69 | 205.59 | 202.49 | 203.67 | 1,726,401 | +1.23(+0.61%) |
Jul 11, 2024 | 207.02 | 207.12 | 201.95 | 202.44 | 2,583,152 | -4.56(-2.20%) |
Jul 10, 2024 | 205.64 | 207.24 | 205.11 | 207.00 | 1,240,331 | +2.15(+1.05%) |
Jul 09, 2024 | 205.31 | 205.75 | 204.21 | 204.85 | 1,509,634 | +0.15(+0.07%) |
Jul 08, 2024 | 204.35 | 204.89 | 203.91 | 204.70 | 1,537,226 | +0.51(+0.25%) |
Jul 05, 2024 | 202.48 | 204.35 | 202.31 | 204.19 | 1,720,064 | +2.13(+1.05%) |
Jul 03, 2024 | 200.10 | 202.13 | 200.09 | 202.06 | 1,015,286 | +1.66(+0.83%) |
Jul 02, 2024 | 197.71 | 200.41 | 197.67 | 200.40 | 1,097,219 | +2.07(+1.04%) |