Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 203.54 | 205.10 | 200.65 | 200.77 | 751,235 | -3.72(-1.82%) |
Sep 25, 2024 | 204.23 | 204.84 | 203.30 | 204.49 | 864,198 | +1.13(+0.56%) |
Sep 24, 2024 | 202.16 | 203.51 | 201.63 | 203.36 | 1,557,883 | +0.55(+0.27%) |
Sep 23, 2024 | 201.64 | 203.35 | 201.36 | 202.81 | 740,257 | +1.42(+0.71%) |
Sep 20, 2024 | 197.95 | 201.49 | 197.95 | 201.39 | 1,951,094 | +0.48(+0.24%) |
Sep 19, 2024 | 199.92 | 201.26 | 197.69 | 200.91 | 1,316,091 | +1.73(+0.87%) |
Sep 18, 2024 | 201.66 | 202.03 | 198.16 | 199.18 | 838,589 | -2.57(-1.27%) |
Sep 17, 2024 | 204.66 | 205.13 | 201.30 | 201.75 | 856,877 | -3.61(-1.76%) |
Sep 16, 2024 | 206.53 | 207.82 | 205.25 | 205.36 | 657,847 | -0.43(-0.21%) |
Sep 13, 2024 | 205.17 | 206.80 | 204.47 | 205.79 | 763,093 | +0.55(+0.27%) |
Sep 12, 2024 | 204.09 | 205.31 | 202.81 | 205.24 | 885,273 | +0.44(+0.21%) |
Sep 11, 2024 | 204.66 | 205.53 | 200.74 | 204.80 | 828,464 | -1.51(-0.73%) |
Sep 10, 2024 | 205.81 | 207.10 | 204.64 | 206.31 | 704,802 | +1.01(+0.49%) |
Sep 09, 2024 | 203.94 | 207.19 | 203.09 | 205.30 | 882,695 | +2.48(+1.22%) |
Sep 06, 2024 | 205.53 | 207.00 | 202.79 | 202.82 | 1,033,366 | -2.61(-1.27%) |
Sep 05, 2024 | 207.71 | 207.80 | 204.37 | 205.43 | 672,097 | -2.28(-1.10%) |
Sep 04, 2024 | 206.00 | 207.89 | 205.60 | 207.71 | 792,113 | +1.88(+0.91%) |
Sep 03, 2024 | 208.20 | 208.59 | 204.84 | 205.83 | 1,122,164 | -2.38(-1.14%) |
Aug 30, 2024 | 205.91 | 208.65 | 205.79 | 208.21 | 885,447 | +2.27(+1.10%) |
Aug 29, 2024 | 207.92 | 208.69 | 205.46 | 205.94 | 1,164,718 | -1.41(-0.68%) |
Aug 28, 2024 | 207.59 | 208.31 | 206.41 | 207.35 | 531,642 | +0.38(+0.18%) |
Aug 27, 2024 | 207.24 | 207.92 | 205.95 | 206.97 | 575,050 | +0.14(+0.07%) |
Aug 26, 2024 | 206.61 | 208.62 | 206.51 | 206.83 | 536,839 | +0.56(+0.27%) |
Aug 23, 2024 | 207.30 | 208.00 | 205.47 | 206.27 | 675,610 | -0.64(-0.31%) |
Aug 22, 2024 | 206.69 | 207.76 | 206.13 | 206.91 | 547,721 | +1.09(+0.53%) |
Aug 21, 2024 | 205.71 | 205.90 | 204.80 | 205.82 | 455,812 | +0.52(+0.25%) |
Aug 20, 2024 | 205.47 | 205.56 | 204.51 | 205.30 | 450,297 | +0.34(+0.17%) |
Aug 19, 2024 | 203.17 | 205.00 | 202.83 | 204.96 | 574,400 | +1.69(+0.83%) |
Aug 16, 2024 | 203.24 | 203.80 | 202.56 | 203.27 | 747,953 | +0.39(+0.19%) |
Aug 15, 2024 | 202.82 | 203.28 | 201.67 | 202.88 | 583,865 | +0.43(+0.21%) |
Aug 14, 2024 | 200.00 | 202.64 | 199.50 | 202.45 | 484,628 | +2.06(+1.03%) |
Aug 13, 2024 | 200.06 | 200.58 | 199.07 | 200.39 | 640,103 | +0.88(+0.44%) |
Aug 12, 2024 | 201.11 | 201.11 | 198.77 | 199.51 | 1,051,893 | -1.71(-0.85%) |
Aug 09, 2024 | 201.38 | 201.53 | 197.62 | 201.22 | 901,388 | -0.27(-0.13%) |
Aug 08, 2024 | 201.32 | 202.29 | 200.39 | 201.49 | 1,141,094 | -0.07(-0.03%) |
Aug 07, 2024 | 197.30 | 203.21 | 197.30 | 201.56 | 2,852,789 | +4.86(+2.47%) |
Aug 06, 2024 | 195.69 | 199.50 | 195.36 | 196.70 | 1,268,797 | +1.55(+0.79%) |
Aug 05, 2024 | 200.00 | 201.64 | 193.75 | 195.15 | 1,912,649 | -4.85(-2.42%) |
Aug 02, 2024 | 197.97 | 200.05 | 196.28 | 200.00 | 1,635,823 | +2.46(+1.25%) |
Aug 01, 2024 | 194.87 | 197.55 | 193.80 | 197.54 | 1,585,800 | +3.22(+1.66%) |
Jul 31, 2024 | 192.82 | 194.96 | 192.64 | 194.32 | 1,478,122 | +1.96(+1.02%) |
Jul 30, 2024 | 192.20 | 194.68 | 192.11 | 192.36 | 1,007,808 | +0.20(+0.10%) |
Jul 29, 2024 | 191.86 | 193.46 | 190.50 | 192.16 | 1,299,521 | +1.86(+0.98%) |
Jul 26, 2024 | 189.46 | 192.00 | 188.82 | 190.30 | 1,860,642 | +0.96(+0.51%) |
Jul 25, 2024 | 201.92 | 202.55 | 189.27 | 189.34 | 2,370,307 | -10.33(-5.17%) |
Jul 24, 2024 | 198.29 | 200.69 | 197.81 | 199.67 | 1,952,326 | +0.63(+0.32%) |
Jul 23, 2024 | 204.17 | 204.31 | 198.24 | 199.04 | 2,081,099 | -6.04(-2.95%) |
Jul 22, 2024 | 204.06 | 205.17 | 203.07 | 205.08 | 590,417 | +1.62(+0.80%) |
Jul 19, 2024 | 206.06 | 206.06 | 203.15 | 203.46 | 1,141,995 | -1.11(-0.54%) |
Jul 18, 2024 | 204.97 | 206.54 | 204.04 | 204.57 | 869,064 | -0.85(-0.41%) |
Jul 17, 2024 | 204.59 | 206.48 | 204.01 | 205.42 | 1,017,129 | +1.24(+0.61%) |
Jul 16, 2024 | 201.72 | 204.25 | 201.23 | 204.18 | 953,277 | +2.99(+1.49%) |
Jul 15, 2024 | 200.50 | 201.55 | 200.12 | 201.19 | 1,082,177 | +0.94(+0.47%) |
Jul 12, 2024 | 199.31 | 201.34 | 199.06 | 200.25 | 893,811 | +1.55(+0.78%) |
Jul 11, 2024 | 197.35 | 199.37 | 197.15 | 198.70 | 1,213,782 | +1.82(+0.92%) |
Jul 10, 2024 | 195.78 | 197.06 | 194.83 | 196.88 | 923,205 | +1.56(+0.80%) |
Jul 09, 2024 | 195.00 | 195.78 | 194.07 | 195.32 | 577,222 | +0.03(+0.02%) |
Jul 08, 2024 | 195.15 | 196.12 | 194.92 | 195.29 | 1,362,571 | +0.40(+0.21%) |
Jul 05, 2024 | 194.00 | 195.11 | 192.43 | 194.89 | 2,240,904 | +1.35(+0.70%) |
Jul 03, 2024 | 193.52 | 193.93 | 192.68 | 193.54 | 713,291 | +0.38(+0.20%) |
Jul 02, 2024 | 192.23 | 193.57 | 191.54 | 193.16 | 1,653,367 | +0.81(+0.42%) |