Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 220.94 | 222.70 | 212.25 | 215.37 | 641,703 | -7.30(-3.28%) |
Sep 26, 2024 | 222.57 | 226.74 | 213.79 | 222.67 | 1,012,887 | +19.16(+9.41%) |
Sep 25, 2024 | 201.10 | 205.47 | 201.10 | 203.51 | 397,994 | +4.17(+2.09%) |
Sep 24, 2024 | 202.37 | 203.04 | 197.36 | 199.34 | 383,503 | -1.18(-0.59%) |
Sep 23, 2024 | 200.33 | 210.16 | 198.49 | 200.52 | 628,703 | +0.61(+0.31%) |
Sep 20, 2024 | 201.45 | 202.05 | 196.34 | 199.91 | 3,237,866 | -3.17(-1.56%) |
Sep 19, 2024 | 197.28 | 205.01 | 194.92 | 203.08 | 609,199 | +15.31(+8.15%) |
Sep 18, 2024 | 193.32 | 194.77 | 187.46 | 187.77 | 511,143 | -4.28(-2.23%) |
Sep 17, 2024 | 193.11 | 194.45 | 189.91 | 192.05 | 455,348 | +2.59(+1.37%) |
Sep 16, 2024 | 194.21 | 195.07 | 189.22 | 189.46 | 524,796 | -8.36(-4.23%) |
Sep 13, 2024 | 195.66 | 199.59 | 195.66 | 197.82 | 254,234 | +4.85(+2.51%) |
Sep 12, 2024 | 192.85 | 195.57 | 187.91 | 192.97 | 486,902 | -1.39(-0.72%) |
Sep 11, 2024 | 184.20 | 194.85 | 183.10 | 194.36 | 465,089 | +11.83(+6.48%) |
Sep 10, 2024 | 180.41 | 183.05 | 179.13 | 182.53 | 383,742 | +1.90(+1.05%) |
Sep 09, 2024 | 180.10 | 182.65 | 176.63 | 180.63 | 993,430 | +3.33(+1.88%) |
Sep 06, 2024 | 185.74 | 185.74 | 175.83 | 177.30 | 457,189 | -10.36(-5.52%) |
Sep 05, 2024 | 184.46 | 189.78 | 184.41 | 187.66 | 375,907 | -0.22(-0.12%) |
Sep 04, 2024 | 184.31 | 191.42 | 181.64 | 187.88 | 487,119 | +1.11(+0.59%) |
Sep 03, 2024 | 207.24 | 208.74 | 185.02 | 186.77 | 559,858 | -26.45(-12.41%) |
Aug 30, 2024 | 213.85 | 214.90 | 210.16 | 213.22 | 456,568 | +4.16(+1.99%) |
Aug 29, 2024 | 209.46 | 215.93 | 208.29 | 209.06 | 234,760 | +2.27(+1.10%) |
Aug 28, 2024 | 208.00 | 211.02 | 202.78 | 206.79 | 423,822 | -3.54(-1.68%) |
Aug 27, 2024 | 206.52 | 211.47 | 203.39 | 210.33 | 256,166 | +1.91(+0.92%) |
Aug 26, 2024 | 212.64 | 213.43 | 207.90 | 208.42 | 464,412 | -4.54(-2.13%) |
Aug 23, 2024 | 211.09 | 214.39 | 206.98 | 212.96 | 338,301 | +4.89(+2.35%) |
Aug 22, 2024 | 215.77 | 217.99 | 207.78 | 208.07 | 276,882 | -7.68(-3.56%) |
Aug 21, 2024 | 211.02 | 215.84 | 209.27 | 215.75 | 410,494 | +5.70(+2.71%) |
Aug 20, 2024 | 213.97 | 215.68 | 209.50 | 210.05 | 287,040 | -3.92(-1.83%) |
Aug 19, 2024 | 214.75 | 218.41 | 207.35 | 213.97 | 353,919 | +4.83(+2.31%) |
Aug 16, 2024 | 207.56 | 211.02 | 206.55 | 209.14 | 279,722 | -1.74(-0.83%) |
Aug 15, 2024 | 205.06 | 211.27 | 203.72 | 210.88 | 379,816 | +11.77(+5.91%) |
Aug 14, 2024 | 201.48 | 203.83 | 196.23 | 199.11 | 444,600 | -0.68(-0.34%) |
Aug 13, 2024 | 195.20 | 199.80 | 193.60 | 199.79 | 570,174 | +7.46(+3.88%) |
Aug 12, 2024 | 192.07 | 194.98 | 187.72 | 192.33 | 789,579 | -0.61(-0.32%) |
Aug 09, 2024 | 190.00 | 201.91 | 190.00 | 192.94 | 1,295,522 | +15.13(+8.51%) |
Aug 08, 2024 | 170.52 | 178.44 | 166.82 | 177.81 | 930,504 | +13.81(+8.42%) |
Aug 07, 2024 | 173.64 | 175.91 | 163.44 | 164.00 | 605,691 | -4.49(-2.66%) |
Aug 06, 2024 | 167.60 | 171.08 | 164.36 | 168.49 | 803,024 | +2.21(+1.33%) |
Aug 05, 2024 | 146.00 | 166.57 | 145.15 | 166.28 | 1,375,289 | +7.83(+4.94%) |
Aug 02, 2024 | 165.12 | 167.94 | 157.21 | 158.45 | 1,280,349 | -15.22(-8.76%) |
Aug 01, 2024 | 186.41 | 190.73 | 169.89 | 173.67 | 791,008 | -17.63(-9.22%) |
Jul 31, 2024 | 188.57 | 191.31 | 183.41 | 191.30 | 1,136,991 | +13.41(+7.54%) |
Jul 30, 2024 | 189.77 | 190.50 | 176.21 | 177.89 | 816,008 | -11.19(-5.92%) |
Jul 29, 2024 | 191.26 | 199.07 | 188.13 | 189.08 | 807,955 | +0.28(+0.15%) |
Jul 26, 2024 | 194.98 | 195.43 | 187.42 | 188.80 | 632,788 | -0.34(-0.18%) |
Jul 25, 2024 | 196.37 | 198.91 | 186.03 | 189.14 | 1,034,378 | -8.79(-4.44%) |
Jul 24, 2024 | 208.09 | 210.53 | 197.04 | 197.93 | 640,906 | -13.98(-6.60%) |
Jul 23, 2024 | 206.61 | 213.45 | 206.61 | 211.91 | 457,863 | +3.33(+1.60%) |
Jul 22, 2024 | 201.20 | 209.02 | 200.92 | 208.58 | 395,256 | +11.57(+5.87%) |
Jul 19, 2024 | 203.53 | 204.60 | 196.50 | 197.01 | 483,035 | -6.33(-3.11%) |
Jul 18, 2024 | 210.90 | 211.01 | 196.76 | 203.34 | 969,913 | -3.71(-1.79%) |
Jul 17, 2024 | 227.03 | 229.76 | 206.94 | 207.05 | 1,150,946 | -30.99(-13.02%) |
Jul 16, 2024 | 232.12 | 238.93 | 229.78 | 238.04 | 792,952 | +8.87(+3.87%) |
Jul 15, 2024 | 231.78 | 232.39 | 226.50 | 229.17 | 686,797 | -0.11(-0.05%) |
Jul 12, 2024 | 225.82 | 234.01 | 222.65 | 229.28 | 544,604 | +3.78(+1.68%) |
Jul 11, 2024 | 237.37 | 237.37 | 225.49 | 225.50 | 681,427 | -11.16(-4.72%) |
Jul 10, 2024 | 235.52 | 238.55 | 232.29 | 236.66 | 516,471 | +2.22(+0.95%) |
Jul 09, 2024 | 233.30 | 238.15 | 232.16 | 234.44 | 570,300 | +2.02(+0.87%) |
Jul 08, 2024 | 229.72 | 235.00 | 229.55 | 232.42 | 791,001 | +4.03(+1.76%) |
Jul 05, 2024 | 228.22 | 228.87 | 224.28 | 228.39 | 494,602 | +0.61(+0.27%) |
Jul 03, 2024 | 224.80 | 229.59 | 223.55 | 227.78 | 324,454 | +3.83(+1.71%) |
Jul 02, 2024 | 217.36 | 225.38 | 217.36 | 223.95 | 977,499 | +4.96(+2.26%) |