Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 210.32 | 210.57 | 205.06 | 209.28 | 4,521,162 | +4.22(+2.06%) |
Sep 25, 2024 | 203.14 | 205.37 | 203.12 | 205.06 | 4,123,874 | +0.12(+0.06%) |
Sep 24, 2024 | 206.06 | 208.42 | 204.61 | 204.94 | 5,573,260 | +1.09(+0.53%) |
Sep 23, 2024 | 203.89 | 204.82 | 202.84 | 203.85 | 2,757,093 | +0.55(+0.27%) |
Sep 20, 2024 | 204.38 | 205.26 | 201.08 | 203.30 | 14,502,873 | -4.30(-2.07%) |
Sep 19, 2024 | 207.61 | 210.56 | 205.69 | 207.60 | 5,155,218 | +6.90(+3.44%) |
Sep 18, 2024 | 202.68 | 204.97 | 199.96 | 200.70 | 4,262,761 | -0.69(-0.34%) |
Sep 17, 2024 | 199.44 | 202.25 | 198.93 | 201.39 | 3,478,428 | +2.92(+1.47%) |
Sep 16, 2024 | 198.72 | 199.50 | 195.99 | 198.47 | 3,717,826 | -1.46(-0.73%) |
Sep 13, 2024 | 197.11 | 200.88 | 196.83 | 199.93 | 4,617,352 | +3.95(+2.02%) |
Sep 12, 2024 | 201.60 | 202.00 | 194.67 | 195.98 | 7,202,429 | -6.43(-3.18%) |
Sep 11, 2024 | 199.70 | 202.82 | 195.04 | 202.41 | 5,900,018 | +2.61(+1.31%) |
Sep 10, 2024 | 201.17 | 201.28 | 197.03 | 199.80 | 4,859,261 | -1.37(-0.68%) |
Sep 09, 2024 | 202.09 | 202.29 | 198.99 | 201.17 | 4,864,140 | +3.72(+1.88%) |
Sep 06, 2024 | 201.50 | 201.87 | 196.73 | 197.45 | 6,314,396 | -4.10(-2.03%) |
Sep 05, 2024 | 202.30 | 204.27 | 199.68 | 201.55 | 4,105,159 | -2.45(-1.20%) |
Sep 04, 2024 | 201.62 | 205.74 | 200.29 | 204.00 | 4,650,219 | +2.17(+1.08%) |
Sep 03, 2024 | 211.95 | 211.95 | 201.19 | 201.83 | 9,283,812 | -12.51(-5.84%) |
Aug 30, 2024 | 212.58 | 214.66 | 211.40 | 214.34 | 5,861,065 | +3.25(+1.54%) |
Aug 29, 2024 | 210.64 | 214.41 | 209.65 | 211.09 | 5,622,559 | +3.35(+1.61%) |
Aug 28, 2024 | 210.63 | 211.27 | 205.97 | 207.74 | 3,996,098 | -2.95(-1.40%) |
Aug 27, 2024 | 207.92 | 211.11 | 207.56 | 210.69 | 4,379,230 | +2.44(+1.17%) |
Aug 26, 2024 | 209.00 | 210.01 | 207.55 | 208.25 | 5,806,066 | -1.63(-0.78%) |
Aug 23, 2024 | 206.82 | 210.51 | 206.31 | 209.88 | 6,112,014 | +6.11(+3.00%) |
Aug 22, 2024 | 208.46 | 209.64 | 202.80 | 203.77 | 6,878,281 | -4.60(-2.21%) |
Aug 21, 2024 | 206.35 | 210.88 | 204.90 | 208.37 | 8,119,269 | +5.83(+2.88%) |
Aug 20, 2024 | 200.44 | 204.45 | 198.09 | 202.54 | 7,111,064 | +1.88(+0.94%) |
Aug 19, 2024 | 200.54 | 201.05 | 198.00 | 200.66 | 3,785,624 | +0.13(+0.06%) |
Aug 16, 2024 | 201.93 | 202.45 | 198.18 | 200.53 | 4,236,429 | -1.40(-0.69%) |
Aug 15, 2024 | 200.50 | 203.16 | 198.50 | 201.93 | 5,081,681 | +6.32(+3.23%) |
Aug 14, 2024 | 197.01 | 197.38 | 193.45 | 195.61 | 3,076,153 | -1.64(-0.83%) |
Aug 13, 2024 | 193.80 | 197.71 | 193.40 | 197.25 | 4,969,030 | +5.19(+2.70%) |
Aug 12, 2024 | 192.45 | 193.63 | 190.78 | 192.06 | 5,235,892 | -0.15(-0.08%) |
Aug 09, 2024 | 191.02 | 193.44 | 189.97 | 192.21 | 3,066,477 | -1.09(-0.56%) |
Aug 08, 2024 | 187.23 | 194.01 | 185.55 | 193.30 | 6,371,889 | +9.23(+5.01%) |
Aug 07, 2024 | 190.24 | 191.52 | 183.72 | 184.07 | 5,012,785 | -2.88(-1.54%) |
Aug 06, 2024 | 183.52 | 190.32 | 182.60 | 186.95 | 6,208,723 | +5.76(+3.18%) |
Aug 05, 2024 | 184.61 | 188.74 | 180.07 | 181.19 | 8,659,556 | -6.27(-3.34%) |
Aug 02, 2024 | 187.51 | 189.62 | 186.07 | 187.46 | 8,056,476 | -5.87(-3.04%) |
Aug 01, 2024 | 201.75 | 204.12 | 190.96 | 193.33 | 7,958,306 | -10.48(-5.14%) |
Jul 31, 2024 | 204.46 | 204.46 | 199.49 | 203.81 | 7,462,274 | +4.12(+2.06%) |
Jul 30, 2024 | 202.29 | 203.17 | 198.42 | 199.69 | 6,097,137 | -0.88(-0.44%) |
Jul 29, 2024 | 201.96 | 202.81 | 199.46 | 200.57 | 3,410,848 | -0.11(-0.05%) |
Jul 26, 2024 | 199.17 | 203.06 | 197.79 | 200.68 | 5,419,907 | +4.81(+2.46%) |
Jul 25, 2024 | 197.00 | 200.43 | 192.86 | 195.88 | 9,617,589 | -1.12(-0.57%) |
Jul 24, 2024 | 205.03 | 205.21 | 195.64 | 197.00 | 11,121,406 | -0.01(-0.00%) |
Jul 23, 2024 | 199.29 | 201.67 | 196.16 | 197.01 | 6,146,576 | -7.54(-3.69%) |
Jul 22, 2024 | 201.79 | 204.67 | 199.71 | 204.55 | 6,099,638 | +6.74(+3.41%) |
Jul 19, 2024 | 204.03 | 204.82 | 197.46 | 197.81 | 4,899,739 | -6.73(-3.29%) |
Jul 18, 2024 | 203.50 | 205.66 | 201.97 | 204.54 | 5,532,857 | +1.60(+0.79%) |
Jul 17, 2024 | 203.81 | 209.48 | 202.71 | 202.94 | 7,843,052 | -2.34(-1.14%) |
Jul 16, 2024 | 202.16 | 205.43 | 201.28 | 205.28 | 3,154,778 | +4.83(+2.41%) |
Jul 15, 2024 | 200.55 | 201.77 | 199.53 | 200.46 | 3,109,310 | -0.11(-0.05%) |
Jul 12, 2024 | 200.81 | 203.96 | 200.01 | 200.56 | 3,707,796 | +1.87(+0.94%) |
Jul 11, 2024 | 202.49 | 202.68 | 198.59 | 198.70 | 5,624,077 | -3.61(-1.78%) |
Jul 10, 2024 | 200.01 | 202.46 | 199.70 | 202.30 | 4,589,040 | +3.44(+1.73%) |
Jul 09, 2024 | 201.09 | 201.09 | 197.79 | 198.87 | 3,766,658 | -1.30(-0.65%) |
Jul 08, 2024 | 198.72 | 200.40 | 198.11 | 200.17 | 3,952,420 | +2.66(+1.35%) |
Jul 05, 2024 | 198.71 | 198.85 | 195.96 | 197.50 | 2,906,943 | -0.15(-0.08%) |
Jul 03, 2024 | 196.85 | 198.28 | 194.83 | 197.65 | 2,470,737 | +0.52(+0.26%) |
Jul 02, 2024 | 193.73 | 197.76 | 193.19 | 197.14 | 4,195,475 | +3.80(+1.96%) |