Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 198.44 | 200.07 | 197.39 | 197.65 | 204,341 | -0.36(-0.18%) |
Sep 26, 2024 | 196.94 | 203.52 | 196.22 | 198.01 | 565,917 | +5.09(+2.64%) |
Sep 25, 2024 | 196.72 | 196.72 | 192.17 | 192.92 | 301,924 | -3.72(-1.89%) |
Sep 24, 2024 | 194.14 | 196.93 | 191.82 | 196.64 | 235,774 | +3.69(+1.91%) |
Sep 23, 2024 | 190.60 | 193.41 | 188.55 | 192.95 | 331,261 | +3.85(+2.04%) |
Sep 20, 2024 | 192.51 | 193.15 | 187.57 | 189.10 | 617,483 | -4.45(-2.30%) |
Sep 19, 2024 | 194.87 | 197.90 | 192.90 | 193.55 | 458,357 | +2.43(+1.27%) |
Sep 18, 2024 | 192.95 | 194.66 | 188.48 | 191.12 | 436,865 | -1.18(-0.61%) |
Sep 17, 2024 | 198.76 | 198.76 | 190.65 | 192.30 | 360,866 | -4.78(-2.43%) |
Sep 16, 2024 | 197.99 | 201.06 | 196.52 | 197.08 | 502,618 | +0.08(+0.04%) |
Sep 13, 2024 | 198.00 | 200.05 | 196.90 | 197.00 | 265,134 | -0.44(-0.22%) |
Sep 12, 2024 | 201.77 | 203.00 | 197.31 | 197.44 | 417,652 | -3.59(-1.79%) |
Sep 11, 2024 | 199.00 | 201.55 | 195.62 | 201.03 | 244,666 | +2.47(+1.24%) |
Sep 10, 2024 | 198.00 | 200.21 | 195.76 | 198.56 | 183,409 | +1.52(+0.77%) |
Sep 09, 2024 | 196.85 | 198.47 | 195.19 | 197.04 | 264,443 | +2.07(+1.06%) |
Sep 06, 2024 | 200.95 | 200.95 | 194.52 | 194.97 | 301,386 | -4.44(-2.23%) |
Sep 05, 2024 | 200.18 | 203.03 | 198.49 | 199.41 | 394,651 | -0.34(-0.17%) |
Sep 04, 2024 | 194.83 | 201.17 | 194.34 | 199.75 | 411,807 | +4.40(+2.25%) |
Sep 03, 2024 | 201.35 | 201.62 | 193.63 | 195.35 | 235,645 | -6.89(-3.41%) |
Aug 30, 2024 | 200.00 | 202.65 | 199.33 | 202.24 | 213,254 | +2.70(+1.35%) |
Aug 29, 2024 | 199.86 | 203.02 | 199.09 | 199.54 | 223,646 | +1.87(+0.95%) |
Aug 28, 2024 | 201.81 | 202.66 | 196.55 | 197.67 | 223,477 | -4.54(-2.25%) |
Aug 27, 2024 | 201.94 | 203.70 | 200.57 | 202.21 | 186,678 | +0.67(+0.33%) |
Aug 26, 2024 | 203.83 | 205.59 | 201.53 | 201.54 | 222,657 | -1.65(-0.81%) |
Aug 23, 2024 | 201.06 | 203.62 | 199.84 | 203.19 | 229,013 | +2.86(+1.43%) |
Aug 22, 2024 | 207.08 | 207.84 | 200.24 | 200.33 | 342,536 | -6.74(-3.25%) |
Aug 21, 2024 | 203.62 | 207.11 | 202.09 | 207.07 | 412,465 | +5.69(+2.83%) |
Aug 20, 2024 | 199.96 | 205.69 | 199.90 | 201.38 | 545,413 | -0.60(-0.30%) |
Aug 19, 2024 | 204.30 | 206.49 | 201.24 | 201.98 | 526,591 | -2.26(-1.11%) |
Aug 16, 2024 | 205.00 | 210.78 | 197.08 | 204.24 | 845,714 | +9.87(+5.08%) |
Aug 15, 2024 | 192.79 | 195.80 | 192.03 | 194.37 | 536,032 | +3.21(+1.68%) |
Aug 14, 2024 | 190.00 | 191.44 | 188.24 | 191.16 | 378,935 | +1.19(+0.63%) |
Aug 13, 2024 | 185.74 | 191.06 | 185.58 | 189.97 | 465,319 | +4.80(+2.59%) |
Aug 12, 2024 | 185.89 | 187.87 | 182.58 | 185.17 | 335,636 | -0.27(-0.15%) |
Aug 09, 2024 | 184.49 | 185.69 | 180.57 | 185.44 | 400,793 | +1.48(+0.80%) |
Aug 08, 2024 | 187.15 | 187.99 | 180.95 | 183.96 | 695,060 | -2.99(-1.60%) |
Aug 07, 2024 | 186.79 | 191.66 | 184.96 | 186.95 | 441,676 | +2.62(+1.42%) |
Aug 06, 2024 | 184.18 | 188.19 | 182.70 | 184.33 | 364,751 | +1.73(+0.95%) |
Aug 05, 2024 | 178.97 | 187.75 | 176.59 | 182.60 | 554,813 | -7.51(-3.95%) |
Aug 02, 2024 | 186.73 | 191.07 | 183.16 | 190.11 | 386,852 | -1.60(-0.83%) |
Aug 01, 2024 | 194.82 | 199.55 | 190.93 | 191.71 | 325,788 | -3.00(-1.54%) |
Jul 31, 2024 | 196.89 | 196.89 | 192.50 | 194.71 | 386,743 | +0.65(+0.33%) |
Jul 30, 2024 | 194.02 | 196.04 | 192.18 | 194.06 | 315,810 | +0.34(+0.18%) |
Jul 29, 2024 | 193.33 | 195.24 | 190.62 | 193.72 | 377,297 | +1.12(+0.58%) |
Jul 26, 2024 | 198.39 | 200.84 | 190.88 | 192.60 | 625,085 | -4.47(-2.27%) |
Jul 25, 2024 | 191.56 | 200.84 | 190.63 | 197.07 | 529,877 | +5.06(+2.64%) |
Jul 24, 2024 | 189.24 | 193.91 | 189.24 | 192.01 | 560,663 | +2.01(+1.06%) |
Jul 23, 2024 | 195.00 | 195.75 | 188.11 | 190.00 | 518,611 | -5.19(-2.66%) |
Jul 22, 2024 | 195.44 | 195.85 | 191.20 | 195.19 | 348,189 | +0.84(+0.43%) |
Jul 19, 2024 | 194.75 | 198.48 | 192.84 | 194.35 | 615,248 | -2.38(-1.21%) |
Jul 18, 2024 | 197.75 | 203.22 | 196.06 | 196.73 | 1,134,363 | +0.56(+0.29%) |
Jul 17, 2024 | 197.39 | 200.16 | 196.08 | 196.17 | 499,957 | -4.72(-2.35%) |
Jul 16, 2024 | 196.96 | 201.67 | 195.99 | 200.89 | 453,677 | +4.99(+2.55%) |
Jul 15, 2024 | 195.14 | 198.69 | 193.18 | 195.90 | 435,825 | +1.74(+0.90%) |
Jul 12, 2024 | 189.50 | 195.28 | 187.62 | 194.16 | 726,076 | +3.65(+1.92%) |
Jul 11, 2024 | 180.44 | 191.01 | 180.44 | 190.51 | 924,738 | +12.01(+6.73%) |
Jul 10, 2024 | 177.69 | 179.11 | 175.39 | 178.50 | 363,951 | +0.75(+0.42%) |
Jul 09, 2024 | 178.90 | 179.18 | 175.26 | 177.75 | 662,416 | -2.24(-1.24%) |
Jul 08, 2024 | 176.57 | 180.05 | 176.45 | 179.99 | 478,525 | +3.24(+1.83%) |
Jul 05, 2024 | 176.75 | 177.81 | 175.90 | 176.75 | 334,972 | +0.35(+0.20%) |
Jul 03, 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 183,363 | -0.15(-0.08%) |
Jul 02, 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 387,557 | +0.26(+0.15%) |