Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 228.63 | 228.88 | 224.83 | 227.22 | 4,621,260 | +2.97(+1.32%) |
Sep 25, 2024 | 223.17 | 225.23 | 223.07 | 224.25 | 3,054,430 | +0.64(+0.29%) |
Sep 24, 2024 | 223.02 | 224.06 | 220.62 | 223.61 | 3,545,648 | +1.52(+0.68%) |
Sep 23, 2024 | 222.33 | 222.62 | 221.41 | 222.09 | 3,745,064 | -0.44(-0.20%) |
Sep 20, 2024 | 222.74 | 223.53 | 220.54 | 222.53 | 7,246,367 | -1.09(-0.49%) |
Sep 19, 2024 | 223.27 | 225.00 | 222.05 | 223.62 | 6,965,652 | +6.45(+2.97%) |
Sep 18, 2024 | 219.72 | 221.26 | 216.96 | 217.17 | 6,368,931 | -2.00(-0.91%) |
Sep 17, 2024 | 221.80 | 222.14 | 218.06 | 219.17 | 3,494,350 | -0.43(-0.20%) |
Sep 16, 2024 | 218.85 | 220.30 | 217.57 | 219.60 | 3,448,489 | -0.84(-0.38%) |
Sep 13, 2024 | 219.61 | 220.99 | 218.72 | 220.44 | 4,023,665 | +1.10(+0.50%) |
Sep 12, 2024 | 217.38 | 220.27 | 215.85 | 219.34 | 5,302,179 | +1.80(+0.83%) |
Sep 11, 2024 | 211.08 | 217.87 | 207.74 | 217.54 | 6,384,194 | +7.18(+3.41%) |
Sep 10, 2024 | 208.69 | 210.81 | 206.70 | 210.36 | 5,060,888 | +3.10(+1.50%) |
Sep 09, 2024 | 206.45 | 207.49 | 204.54 | 207.26 | 5,460,961 | +3.34(+1.64%) |
Sep 06, 2024 | 209.18 | 209.68 | 202.98 | 203.92 | 6,220,563 | -5.43(-2.59%) |
Sep 05, 2024 | 208.16 | 211.95 | 207.97 | 209.35 | 4,437,406 | -0.32(-0.15%) |
Sep 04, 2024 | 208.08 | 212.06 | 207.42 | 209.67 | 6,163,700 | -0.54(-0.26%) |
Sep 03, 2024 | 218.00 | 218.16 | 209.01 | 210.21 | 7,378,333 | -10.12(-4.59%) |
Aug 30, 2024 | 219.81 | 221.18 | 217.44 | 220.33 | 5,024,239 | +2.89(+1.33%) |
Aug 29, 2024 | 219.48 | 222.57 | 216.88 | 217.44 | 6,667,412 | -1.98(-0.90%) |
Aug 28, 2024 | 222.20 | 222.63 | 217.58 | 219.42 | 4,498,370 | -3.07(-1.38%) |
Aug 27, 2024 | 219.78 | 222.96 | 218.70 | 222.49 | 3,828,532 | +1.34(+0.61%) |
Aug 26, 2024 | 223.76 | 224.60 | 220.02 | 221.15 | 3,134,425 | -2.81(-1.25%) |
Aug 23, 2024 | 222.58 | 224.94 | 221.10 | 223.96 | 5,340,487 | +3.57(+1.62%) |
Aug 22, 2024 | 226.84 | 227.37 | 219.93 | 220.39 | 4,538,151 | -5.19(-2.30%) |
Aug 21, 2024 | 224.40 | 226.36 | 223.69 | 225.58 | 3,768,831 | +1.32(+0.59%) |
Aug 20, 2024 | 224.46 | 225.81 | 222.94 | 224.26 | 3,634,609 | -0.79(-0.35%) |
Aug 19, 2024 | 220.88 | 225.06 | 219.98 | 225.05 | 6,501,304 | +3.65(+1.65%) |
Aug 16, 2024 | 219.86 | 221.82 | 219.26 | 221.40 | 3,353,154 | +0.37(+0.17%) |
Aug 15, 2024 | 217.63 | 221.25 | 217.16 | 221.03 | 4,780,845 | +6.18(+2.88%) |
Aug 14, 2024 | 215.00 | 215.94 | 211.96 | 214.85 | 4,459,611 | +1.17(+0.55%) |
Aug 13, 2024 | 209.88 | 213.75 | 209.62 | 213.68 | 4,999,542 | +6.37(+3.07%) |
Aug 12, 2024 | 206.27 | 208.91 | 205.31 | 207.31 | 4,288,161 | +1.68(+0.82%) |
Aug 09, 2024 | 204.59 | 206.81 | 203.35 | 205.63 | 4,767,780 | +0.92(+0.45%) |
Aug 08, 2024 | 200.91 | 205.22 | 198.00 | 204.71 | 7,257,480 | +7.37(+3.73%) |
Aug 07, 2024 | 205.45 | 206.45 | 197.07 | 197.34 | 8,824,660 | -3.25(-1.62%) |
Aug 06, 2024 | 200.43 | 204.65 | 198.30 | 200.59 | 12,283,600 | +2.69(+1.36%) |
Aug 05, 2024 | 191.91 | 201.72 | 190.75 | 197.90 | 15,706,557 | -6.82(-3.33%) |
Aug 02, 2024 | 205.04 | 206.73 | 201.25 | 204.72 | 9,310,911 | -5.92(-2.81%) |
Aug 01, 2024 | 218.20 | 220.73 | 208.40 | 210.64 | 8,495,280 | -8.16(-3.73%) |
Jul 31, 2024 | 216.39 | 219.59 | 214.87 | 218.80 | 7,304,487 | +8.89(+4.24%) |
Jul 30, 2024 | 216.12 | 216.33 | 208.30 | 209.91 | 5,345,682 | -5.41(-2.51%) |
Jul 29, 2024 | 218.00 | 218.94 | 214.69 | 215.32 | 3,668,718 | -0.96(-0.44%) |
Jul 26, 2024 | 216.45 | 218.00 | 214.45 | 216.28 | 6,767,556 | +2.71(+1.27%) |
Jul 25, 2024 | 215.65 | 218.87 | 210.46 | 213.57 | 10,578,935 | -2.31(-1.07%) |
Jul 24, 2024 | 222.26 | 222.96 | 215.36 | 215.88 | 7,149,865 | -9.32(-4.14%) |
Jul 23, 2024 | 225.16 | 227.23 | 224.90 | 225.20 | 2,764,659 | -0.90(-0.40%) |
Jul 22, 2024 | 223.79 | 226.36 | 222.84 | 226.10 | 5,300,506 | +5.23(+2.37%) |
Jul 19, 2024 | 223.19 | 224.56 | 220.38 | 220.87 | 4,236,416 | -3.51(-1.56%) |
Jul 18, 2024 | 226.82 | 226.86 | 221.55 | 224.38 | 5,417,556 | +0.02(+0.01%) |
Jul 17, 2024 | 228.10 | 228.33 | 224.25 | 224.36 | 6,219,622 | -9.08(-3.89%) |
Jul 16, 2024 | 234.77 | 234.89 | 231.77 | 233.44 | 3,825,843 | -0.78(-0.33%) |
Jul 15, 2024 | 234.99 | 236.53 | 232.89 | 234.22 | 4,313,709 | +0.42(+0.18%) |
Jul 12, 2024 | 232.37 | 236.28 | 231.56 | 233.80 | 4,883,778 | +2.07(+0.89%) |
Jul 11, 2024 | 238.04 | 238.14 | 231.06 | 231.73 | 7,053,806 | -5.95(-2.50%) |
Jul 10, 2024 | 235.89 | 237.84 | 234.57 | 237.68 | 4,369,747 | +3.40(+1.45%) |
Jul 09, 2024 | 235.66 | 236.23 | 232.94 | 234.28 | 4,342,062 | -0.19(-0.08%) |
Jul 08, 2024 | 233.63 | 235.15 | 233.23 | 234.47 | 3,835,190 | +1.59(+0.68%) |
Jul 05, 2024 | 232.43 | 233.91 | 231.47 | 232.88 | 3,335,921 | +0.71(+0.31%) |
Jul 03, 2024 | 228.75 | 232.28 | 228.56 | 232.17 | 3,124,567 | +3.09(+1.35%) |
Jul 02, 2024 | 225.96 | 229.10 | 225.96 | 229.08 | 3,538,158 | +1.14(+0.50%) |