Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 191.17 | 193.73 | 190.50 | 193.60 | 818,146 | +4.53(+2.40%) |
Sep 25, 2024 | 193.84 | 194.56 | 188.78 | 189.07 | 1,541,568 | -5.05(-2.60%) |
Sep 24, 2024 | 199.99 | 199.99 | 193.54 | 194.12 | 1,197,871 | -1.69(-0.86%) |
Sep 23, 2024 | 199.20 | 199.20 | 195.67 | 195.81 | 1,325,443 | -3.55(-1.78%) |
Sep 20, 2024 | 200.01 | 200.37 | 196.97 | 199.36 | 3,833,541 | -2.08(-1.03%) |
Sep 19, 2024 | 200.57 | 204.18 | 200.11 | 201.44 | 1,125,369 | +3.85(+1.95%) |
Sep 18, 2024 | 198.13 | 199.78 | 196.81 | 197.59 | 670,902 | -0.62(-0.31%) |
Sep 17, 2024 | 199.83 | 202.79 | 197.09 | 198.21 | 923,898 | -1.37(-0.69%) |
Sep 16, 2024 | 197.26 | 199.74 | 194.75 | 199.58 | 1,034,536 | +3.95(+2.02%) |
Sep 13, 2024 | 197.66 | 197.70 | 192.25 | 195.63 | 1,090,829 | -2.26(-1.14%) |
Sep 12, 2024 | 199.05 | 199.25 | 194.90 | 197.89 | 852,116 | -1.20(-0.60%) |
Sep 11, 2024 | 198.95 | 199.28 | 196.02 | 199.09 | 795,232 | -1.55(-0.77%) |
Sep 10, 2024 | 199.49 | 201.19 | 197.82 | 200.64 | 557,447 | +1.37(+0.69%) |
Sep 09, 2024 | 200.44 | 201.06 | 198.11 | 199.27 | 883,334 | -1.54(-0.77%) |
Sep 06, 2024 | 202.53 | 203.24 | 198.55 | 200.81 | 834,801 | -0.99(-0.49%) |
Sep 05, 2024 | 205.19 | 205.19 | 198.19 | 201.80 | 1,127,255 | -3.15(-1.54%) |
Sep 04, 2024 | 205.72 | 206.50 | 203.53 | 204.95 | 785,201 | +0.11(+0.05%) |
Sep 03, 2024 | 204.22 | 206.70 | 203.50 | 204.84 | 892,266 | +0.08(+0.04%) |
Aug 30, 2024 | 205.82 | 205.88 | 202.85 | 204.76 | 879,062 | -0.06(-0.03%) |
Aug 29, 2024 | 206.00 | 206.38 | 202.75 | 204.82 | 520,170 | +0.62(+0.30%) |
Aug 28, 2024 | 203.76 | 204.72 | 202.93 | 204.20 | 636,996 | +0.90(+0.44%) |
Aug 27, 2024 | 204.86 | 205.00 | 201.88 | 203.30 | 565,392 | -1.56(-0.76%) |
Aug 26, 2024 | 206.23 | 206.23 | 204.09 | 204.86 | 478,176 | -0.14(-0.07%) |
Aug 23, 2024 | 204.50 | 205.54 | 202.13 | 205.00 | 1,127,365 | +1.68(+0.83%) |
Aug 22, 2024 | 206.76 | 206.76 | 201.42 | 203.32 | 791,506 | -2.86(-1.39%) |
Aug 21, 2024 | 206.25 | 207.59 | 204.68 | 206.18 | 601,434 | +0.69(+0.34%) |
Aug 20, 2024 | 205.39 | 206.98 | 205.19 | 205.49 | 625,871 | -0.57(-0.28%) |
Aug 19, 2024 | 202.47 | 206.29 | 202.47 | 206.06 | 793,358 | +4.15(+2.06%) |
Aug 16, 2024 | 201.99 | 203.19 | 200.55 | 201.91 | 706,009 | +0.28(+0.14%) |
Aug 15, 2024 | 202.82 | 203.55 | 200.52 | 201.63 | 690,190 | +1.04(+0.52%) |
Aug 14, 2024 | 203.74 | 204.05 | 200.37 | 200.59 | 508,820 | -3.46(-1.70%) |
Aug 13, 2024 | 201.10 | 204.98 | 201.10 | 204.05 | 838,556 | +3.01(+1.50%) |
Aug 12, 2024 | 202.00 | 202.98 | 199.41 | 201.04 | 821,152 | -0.96(-0.48%) |
Aug 09, 2024 | 203.12 | 204.36 | 199.86 | 202.00 | 586,753 | -2.07(-1.01%) |
Aug 08, 2024 | 199.83 | 204.14 | 199.50 | 204.07 | 1,198,463 | +4.29(+2.15%) |
Aug 07, 2024 | 201.52 | 203.50 | 198.72 | 199.78 | 971,266 | -0.35(-0.17%) |
Aug 06, 2024 | 198.76 | 203.90 | 198.15 | 200.13 | 1,262,138 | +1.74(+0.88%) |
Aug 05, 2024 | 204.12 | 204.82 | 196.90 | 198.39 | 1,394,330 | -7.27(-3.53%) |
Aug 02, 2024 | 212.45 | 213.50 | 203.02 | 205.66 | 1,769,689 | -5.04(-2.39%) |
Aug 01, 2024 | 215.80 | 219.44 | 206.02 | 210.70 | 1,891,906 | -2.50(-1.17%) |
Jul 31, 2024 | 212.00 | 217.83 | 211.00 | 213.20 | 1,831,244 | +1.31(+0.62%) |
Jul 30, 2024 | 214.29 | 218.00 | 211.02 | 211.89 | 1,336,539 | -2.54(-1.18%) |
Jul 29, 2024 | 210.94 | 215.61 | 209.75 | 214.43 | 1,538,124 | +3.26(+1.54%) |
Jul 26, 2024 | 211.38 | 217.53 | 210.00 | 211.17 | 2,256,078 | -16.27(-7.15%) |
Jul 25, 2024 | 227.20 | 236.48 | 226.04 | 227.44 | 1,138,981 | +1.41(+0.62%) |
Jul 24, 2024 | 224.10 | 228.07 | 223.11 | 226.03 | 908,792 | +1.74(+0.78%) |
Jul 23, 2024 | 226.29 | 228.05 | 223.53 | 224.29 | 854,774 | -2.34(-1.03%) |
Jul 22, 2024 | 227.73 | 228.48 | 223.62 | 226.63 | 692,372 | +0.23(+0.10%) |
Jul 19, 2024 | 225.67 | 227.62 | 222.38 | 226.40 | 851,788 | +1.15(+0.51%) |
Jul 18, 2024 | 226.00 | 231.27 | 223.30 | 225.25 | 856,199 | -3.08(-1.35%) |
Jul 17, 2024 | 223.39 | 230.10 | 221.67 | 228.33 | 949,486 | +3.31(+1.47%) |
Jul 16, 2024 | 221.79 | 228.57 | 220.81 | 225.02 | 1,006,176 | +3.44(+1.55%) |
Jul 15, 2024 | 230.06 | 230.06 | 221.21 | 221.58 | 1,381,564 | -8.48(-3.69%) |
Jul 12, 2024 | 237.98 | 238.00 | 226.50 | 230.06 | 1,473,172 | -6.74(-2.85%) |
Jul 11, 2024 | 234.50 | 237.98 | 232.47 | 236.80 | 667,101 | +4.05(+1.74%) |
Jul 10, 2024 | 229.85 | 232.82 | 227.92 | 232.75 | 522,602 | +3.69(+1.61%) |
Jul 09, 2024 | 227.71 | 229.33 | 225.59 | 229.06 | 518,800 | +0.99(+0.43%) |
Jul 08, 2024 | 226.47 | 229.41 | 225.80 | 228.07 | 535,608 | +2.42(+1.07%) |
Jul 05, 2024 | 225.03 | 226.42 | 223.05 | 225.65 | 458,330 | +1.04(+0.46%) |
Jul 03, 2024 | 229.45 | 229.45 | 222.74 | 224.61 | 580,742 | -4.21(-1.84%) |
Jul 02, 2024 | 231.71 | 233.17 | 225.10 | 228.82 | 860,231 | -2.95(-1.27%) |