Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 219.73 | 220.00 | 217.34 | 219.53 | 948,582 | -0.17(-0.08%) |
Sep 19, 2024 | 223.72 | 224.85 | 217.97 | 219.70 | 225,921 | -2.57(-1.16%) |
Sep 18, 2024 | 221.66 | 223.01 | 220.42 | 222.27 | 141,691 | +0.61(+0.28%) |
Sep 17, 2024 | 227.56 | 227.78 | 220.23 | 221.66 | 221,906 | -5.02(-2.21%) |
Sep 16, 2024 | 227.32 | 227.85 | 225.29 | 226.68 | 125,724 | +0.86(+0.38%) |
Sep 13, 2024 | 228.27 | 229.22 | 224.17 | 225.82 | 108,477 | -1.73(-0.76%) |
Sep 12, 2024 | 224.80 | 228.74 | 224.68 | 227.55 | 137,097 | +3.31(+1.48%) |
Sep 11, 2024 | 220.88 | 224.36 | 220.58 | 224.24 | 146,469 | +2.19(+0.99%) |
Sep 10, 2024 | 221.71 | 223.42 | 220.51 | 222.05 | 131,314 | +0.34(+0.15%) |
Sep 09, 2024 | 222.00 | 223.04 | 220.70 | 221.71 | 131,422 | +0.15(+0.07%) |
Sep 06, 2024 | 222.44 | 224.44 | 219.61 | 221.56 | 117,045 | -0.81(-0.36%) |
Sep 05, 2024 | 222.78 | 223.99 | 221.37 | 222.37 | 145,000 | -0.50(-0.22%) |
Sep 04, 2024 | 220.52 | 223.26 | 218.31 | 222.87 | 103,986 | +1.90(+0.86%) |
Sep 03, 2024 | 219.17 | 220.98 | 216.49 | 220.97 | 114,126 | +1.78(+0.81%) |
Aug 30, 2024 | 219.19 | 0 | -0.39(-0.18%) | |||
Aug 29, 2024 | 219.54 | 221.16 | 218.75 | 219.58 | 90,682 | -0.09(-0.04%) |
Aug 28, 2024 | 221.21 | 222.67 | 219.48 | 219.67 | 88,221 | -0.71(-0.32%) |
Aug 27, 2024 | 219.81 | 221.73 | 219.22 | 220.38 | 100,708 | +0.07(+0.03%) |
Aug 26, 2024 | 219.23 | 221.52 | 218.75 | 220.31 | 73,168 | +0.69(+0.31%) |
Aug 23, 2024 | 219.18 | 220.92 | 218.95 | 219.62 | 74,413 | +0.40(+0.18%) |
Aug 22, 2024 | 218.01 | 219.34 | 217.37 | 219.22 | 99,003 | +1.38(+0.63%) |
Aug 21, 2024 | 215.10 | 217.93 | 215.10 | 217.84 | 128,005 | +1.97(+0.91%) |
Aug 20, 2024 | 214.58 | 215.96 | 214.49 | 215.87 | 71,026 | +0.93(+0.43%) |
Aug 19, 2024 | 216.29 | 217.87 | 214.56 | 214.94 | 163,992 | -1.95(-0.90%) |
Aug 16, 2024 | 217.84 | 217.84 | 216.18 | 216.89 | 97,239 | -1.85(-0.85%) |
Aug 15, 2024 | 215.65 | 219.28 | 215.48 | 218.74 | 97,974 | +3.81(+1.77%) |
Aug 14, 2024 | 213.00 | 215.10 | 212.21 | 214.93 | 63,103 | +1.85(+0.87%) |
Aug 13, 2024 | 209.79 | 213.15 | 208.59 | 213.08 | 81,480 | +4.59(+2.20%) |
Aug 12, 2024 | 207.15 | 208.82 | 205.51 | 208.49 | 91,295 | +1.32(+0.64%) |
Aug 09, 2024 | 208.21 | 208.89 | 206.79 | 207.17 | 81,864 | -0.33(-0.16%) |
Aug 08, 2024 | 207.02 | 209.33 | 207.02 | 207.50 | 102,651 | +1.93(+0.94%) |
Aug 07, 2024 | 208.23 | 208.23 | 204.47 | 205.57 | 106,227 | -1.86(-0.90%) |
Aug 06, 2024 | 205.17 | 208.64 | 205.17 | 207.43 | 173,582 | -2.80(-1.33%) |
Aug 02, 2024 | 210.23 | 0 | -1.23(-0.58%) | |||
Aug 01, 2024 | 214.73 | 215.94 | 210.83 | 211.46 | 147,414 | -2.36(-1.10%) |
Jul 31, 2024 | 213.52 | 215.83 | 211.72 | 213.82 | 93,377 | +0.92(+0.43%) |
Jul 30, 2024 | 212.59 | 215.90 | 210.30 | 212.90 | 84,952 | +1.09(+0.51%) |
Jul 29, 2024 | 213.38 | 214.29 | 211.38 | 211.81 | 71,381 | -1.68(-0.79%) |
Jul 26, 2024 | 213.31 | 217.28 | 211.66 | 213.49 | 70,745 | -0.09(-0.04%) |
Jul 25, 2024 | 213.30 | 214.13 | 209.97 | 213.58 | 105,110 | -0.47(-0.22%) |
Jul 24, 2024 | 212.37 | 215.48 | 211.91 | 214.05 | 64,167 | +0.98(+0.46%) |
Jul 23, 2024 | 211.71 | 213.10 | 210.58 | 213.07 | 89,001 | +1.33(+0.63%) |
Jul 22, 2024 | 212.00 | 212.15 | 210.71 | 211.74 | 58,308 | +0.84(+0.40%) |
Jul 19, 2024 | 206.71 | 211.11 | 206.63 | 210.90 | 87,019 | +4.61(+2.23%) |
Jul 18, 2024 | 207.31 | 208.88 | 205.79 | 206.29 | 130,789 | -1.03(-0.50%) |
Jul 17, 2024 | 205.42 | 208.09 | 205.23 | 207.32 | 140,081 | +0.36(+0.17%) |
Jul 16, 2024 | 207.59 | 209.27 | 206.53 | 206.96 | 75,384 | -1.46(-0.70%) |
Jul 15, 2024 | 208.96 | 210.44 | 208.23 | 208.42 | 84,954 | -0.07(-0.03%) |
Jul 12, 2024 | 208.17 | 209.91 | 207.88 | 208.49 | 100,537 | +0.32(+0.15%) |
Jul 11, 2024 | 207.82 | 209.10 | 207.50 | 208.17 | 90,334 | +0.12(+0.06%) |
Jul 10, 2024 | 205.36 | 209.36 | 205.22 | 208.05 | 165,552 | +2.90(+1.41%) |
Jul 09, 2024 | 206.08 | 206.86 | 205.04 | 205.15 | 118,760 | -1.42(-0.69%) |
Jul 08, 2024 | 203.27 | 206.73 | 203.27 | 206.57 | 130,725 | +3.45(+1.70%) |
Jul 05, 2024 | 202.60 | 205.14 | 202.60 | 203.12 | 170,369 | +0.26(+0.13%) |
Jul 04, 2024 | 203.49 | 208.18 | 202.83 | 202.86 | 37,262 | -0.55(-0.27%) |
Jul 03, 2024 | 201.44 | 205.30 | 201.44 | 203.41 | 113,427 | +1.97(+0.98%) |
Jul 02, 2024 | 196.97 | 201.45 | 195.96 | 201.44 | 141,033 | +4.65(+2.36%) |
Jun 28, 2024 | 196.79 | 0 | -0.35(-0.18%) | |||
Jun 27, 2024 | 195.20 | 197.61 | 195.20 | 197.14 | 146,340 | +1.94(+0.99%) |
Jun 26, 2024 | 194.62 | 196.11 | 193.55 | 195.20 | 125,252 | -0.39(-0.20%) |
Jun 25, 2024 | 193.70 | 195.70 | 190.54 | 195.59 | 118,533 | +1.65(+0.85%) |
Jun 24, 2024 | 188.24 | 194.25 | 187.02 | 193.94 | 155,487 | +6.20(+3.30%) |
Jun 21, 2024 | 187.38 | 189.22 | 186.22 | 187.74 | 906,932 | +0.07(+0.04%) |
Jun 20, 2024 | 188.28 | 189.57 | 186.36 | 187.67 | 163,492 | -1.16(-0.61%) |
Jun 19, 2024 | 189.71 | 190.07 | 188.01 | 188.83 | 70,339 | -0.88(-0.46%) |
Jun 18, 2024 | 190.08 | 190.66 | 189.02 | 189.71 | 215,854 | -0.73(-0.38%) |
Jun 17, 2024 | 189.23 | 190.74 | 188.01 | 190.44 | 187,107 | +1.12(+0.59%) |
Jun 14, 2024 | 189.92 | 190.47 | 188.55 | 189.32 | 160,176 | -2.55(-1.33%) |
Jun 13, 2024 | 191.89 | 193.23 | 191.52 | 191.87 | 102,467 | -1.02(-0.53%) |
Jun 12, 2024 | 193.75 | 196.40 | 191.81 | 192.89 | 236,970 | -0.49(-0.25%) |
Jun 11, 2024 | 194.22 | 196.00 | 193.17 | 193.38 | 166,208 | -1.42(-0.73%) |
Jun 10, 2024 | 194.00 | 196.22 | 193.95 | 194.80 | 226,962 | -0.46(-0.24%) |
Jun 07, 2024 | 196.70 | 197.00 | 194.77 | 195.26 | 199,429 | -1.53(-0.78%) |
Jun 06, 2024 | 196.96 | 198.68 | 195.81 | 196.79 | 198,497 | +0.32(+0.16%) |
Jun 05, 2024 | 196.61 | 197.99 | 194.23 | 196.47 | 297,106 | +0.99(+0.51%) |
Jun 04, 2024 | 194.76 | 196.61 | 194.32 | 195.48 | 131,066 | +0.63(+0.32%) |
Jun 03, 2024 | 193.27 | 195.13 | 193.27 | 194.85 | 193,096 | +1.21(+0.62%) |
May 31, 2024 | 193.87 | 194.03 | 191.22 | 193.64 | 313,815 | +0.77(+0.40%) |
May 30, 2024 | 190.50 | 194.00 | 190.23 | 192.87 | 146,183 | +1.83(+0.96%) |
May 29, 2024 | 189.00 | 192.92 | 189.00 | 191.04 | 153,327 | +1.68(+0.89%) |
May 28, 2024 | 193.00 | 195.65 | 188.54 | 189.36 | 117,529 | -4.41(-2.28%) |
May 27, 2024 | 195.67 | 195.97 | 193.50 | 193.77 | 55,361 | -1.81(-0.93%) |
May 24, 2024 | 195.40 | 198.25 | 195.27 | 195.58 | 128,882 | +0.79(+0.41%) |
May 23, 2024 | 194.74 | 195.39 | 192.69 | 194.79 | 112,495 | +0.89(+0.46%) |
May 22, 2024 | 192.02 | 195.41 | 190.21 | 193.90 | 133,626 | +1.88(+0.98%) |
May 21, 2024 | 190.65 | 192.62 | 190.65 | 192.02 | 234,061 | +0.71(+0.37%) |
May 17, 2024 | 191.31 | 0 | +0.44(+0.23%) | |||
May 16, 2024 | 188.93 | 191.57 | 188.93 | 190.87 | 137,269 | +1.29(+0.68%) |
May 15, 2024 | 190.61 | 191.56 | 184.95 | 189.58 | 67,461 | -1.07(-0.56%) |
May 14, 2024 | 190.07 | 191.92 | 189.88 | 190.65 | 92,134 | -0.17(-0.09%) |
May 13, 2024 | 190.29 | 191.58 | 188.99 | 190.82 | 121,054 | +0.82(+0.43%) |
May 10, 2024 | 190.18 | 191.38 | 189.60 | 190.00 | 96,707 | +1.02(+0.54%) |
May 09, 2024 | 190.50 | 191.24 | 188.14 | 188.98 | 87,725 | -1.52(-0.80%) |
May 08, 2024 | 187.00 | 194.02 | 186.99 | 190.50 | 183,945 | +3.17(+1.69%) |
May 07, 2024 | 188.83 | 190.17 | 187.17 | 187.33 | 120,426 | -1.50(-0.79%) |
May 06, 2024 | 186.48 | 188.92 | 185.73 | 188.83 | 123,479 | +3.33(+1.80%) |
May 03, 2024 | 184.95 | 185.92 | 184.73 | 185.50 | 103,505 | +0.87(+0.47%) |
May 02, 2024 | 183.63 | 184.82 | 183.55 | 184.63 | 98,628 | +1.88(+1.03%) |
May 01, 2024 | 179.77 | 183.65 | 179.77 | 182.75 | 111,461 | +1.58(+0.87%) |
Apr 30, 2024 | 183.02 | 183.66 | 180.80 | 181.17 | 137,473 | -2.77(-1.51%) |
Apr 29, 2024 | 183.68 | 186.40 | 182.97 | 183.94 | 104,291 | -0.23(-0.12%) |
Apr 26, 2024 | 183.85 | 185.91 | 181.22 | 184.17 | 77,304 | +0.34(+0.18%) |
Apr 25, 2024 | 181.18 | 184.48 | 178.87 | 183.83 | 81,837 | +1.65(+0.91%) |
Apr 24, 2024 | 180.41 | 183.00 | 180.41 | 182.18 | 84,860 | +1.36(+0.75%) |
Apr 23, 2024 | 180.98 | 182.03 | 180.06 | 180.82 | 103,180 | +0.41(+0.23%) |
Apr 22, 2024 | 178.01 | 180.60 | 178.01 | 180.41 | 62,442 | +2.57(+1.45%) |
Apr 19, 2024 | 176.81 | 178.84 | 176.81 | 177.84 | 70,548 | +0.78(+0.44%) |
Apr 18, 2024 | 177.55 | 178.34 | 175.48 | 177.06 | 256,409 | -0.36(-0.20%) |
Apr 17, 2024 | 176.23 | 178.49 | 174.77 | 177.42 | 138,575 | +1.76(+1.00%) |
Apr 16, 2024 | 177.33 | 177.33 | 175.51 | 175.66 | 137,000 | -1.59(-0.90%) |
Apr 15, 2024 | 177.30 | 179.42 | 177.04 | 177.25 | 84,842 | +1.41(+0.80%) |
Apr 12, 2024 | 176.24 | 177.00 | 174.90 | 175.84 | 75,299 | -1.03(-0.58%) |
Apr 11, 2024 | 178.98 | 180.41 | 176.68 | 176.87 | 84,541 | -1.53(-0.86%) |
Apr 10, 2024 | 178.42 | 179.73 | 178.21 | 178.40 | 123,261 | -0.92(-0.51%) |
Apr 09, 2024 | 179.74 | 179.74 | 176.88 | 179.32 | 151,249 | +0.31(+0.17%) |
Apr 08, 2024 | 178.46 | 180.22 | 177.53 | 179.01 | 92,781 | +0.15(+0.08%) |
Apr 05, 2024 | 175.53 | 179.44 | 175.01 | 178.86 | 124,659 | +3.36(+1.91%) |
Apr 04, 2024 | 180.19 | 182.00 | 174.30 | 175.50 | 296,692 | -6.37(-3.50%) |
Apr 03, 2024 | 181.00 | 182.66 | 180.31 | 181.87 | 161,951 | +0.78(+0.43%) |
Apr 02, 2024 | 183.13 | 183.13 | 180.51 | 181.09 | 139,181 | -2.04(-1.11%) |
Apr 01, 2024 | 183.51 | 183.92 | 182.13 | 183.13 | 97,308 | +0.12(+0.07%) |
Mar 28, 2024 | 183.01 | 0 | -2.27(-1.23%) | |||
Mar 27, 2024 | 186.43 | 187.43 | 184.41 | 185.28 | 118,087 | -0.69(-0.37%) |
Mar 26, 2024 | 186.43 | 187.93 | 185.50 | 185.97 | 156,523 | -0.43(-0.23%) |
Mar 25, 2024 | 184.00 | 186.81 | 183.94 | 186.40 | 108,628 | +1.65(+0.89%) |
Mar 22, 2024 | 183.18 | 185.24 | 182.88 | 184.75 | 137,805 | +1.55(+0.85%) |
Mar 21, 2024 | 181.97 | 183.78 | 181.50 | 183.20 | 114,647 | +1.64(+0.90%) |
Mar 20, 2024 | 180.95 | 182.15 | 180.46 | 181.56 | 102,238 | +0.78(+0.43%) |
Mar 19, 2024 | 180.06 | 182.00 | 177.17 | 180.78 | 122,005 | +0.72(+0.40%) |
Mar 18, 2024 | 180.17 | 181.42 | 179.54 | 180.06 | 128,891 | -0.11(-0.06%) |
Mar 15, 2024 | 180.14 | 181.40 | 179.30 | 180.17 | 534,530 | -0.19(-0.11%) |
Mar 14, 2024 | 182.06 | 182.59 | 179.89 | 180.36 | 111,133 | -2.39(-1.31%) |
Mar 13, 2024 | 183.78 | 184.97 | 182.46 | 182.75 | 140,177 | -0.27(-0.15%) |
Mar 12, 2024 | 181.64 | 183.91 | 181.64 | 183.02 | 63,353 | +1.33(+0.73%) |
Mar 11, 2024 | 180.15 | 182.88 | 180.15 | 181.69 | 126,977 | -0.25(-0.14%) |
Mar 08, 2024 | 182.26 | 183.68 | 181.40 | 181.94 | 115,566 | +0.28(+0.15%) |
Mar 07, 2024 | 176.89 | 181.80 | 176.89 | 181.66 | 132,411 | +5.16(+2.92%) |
Mar 06, 2024 | 175.83 | 177.75 | 175.51 | 176.50 | 101,339 | +0.68(+0.39%) |
Mar 05, 2024 | 176.79 | 177.10 | 175.44 | 175.82 | 65,339 | -0.30(-0.17%) |
Mar 04, 2024 | 178.21 | 179.98 | 175.95 | 176.12 | 120,866 | -2.91(-1.63%) |
Mar 01, 2024 | 177.68 | 180.99 | 177.19 | 179.03 | 85,923 | +1.27(+0.71%) |
Feb 29, 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 259,535 | -0.74(-0.41%) |
Feb 28, 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 118,902 | -2.61(-1.44%) |
Feb 27, 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 80,936 | -0.40(-0.22%) |
Feb 26, 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 62,198 | +0.90(+0.50%) |
Feb 23, 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 98,750 | +1.35(+0.75%) |
Feb 22, 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 76,687 | +3.91(+2.23%) |
Feb 21, 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 46,384 | -0.64(-0.36%) |
Feb 20, 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 109,036 | +2.34(+1.35%) |
Feb 16, 2024 | 173.65 | 0 | +1.40(+0.81%) | |||
Feb 15, 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 67,961 | +0.91(+0.53%) |
Feb 14, 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 89,034 | +3.76(+2.24%) |
Feb 13, 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 100,915 | -2.93(-1.72%) |
Feb 12, 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 38,596 | -0.08(-0.05%) |
Feb 09, 2024 | 170.64 | 170.83 | 169.66 | 170.59 | 46,032 | +0.20(+0.12%) |
Feb 08, 2024 | 170.16 | 172.39 | 168.93 | 170.39 | 71,709 | -0.77(-0.45%) |
Feb 07, 2024 | 170.52 | 172.65 | 170.12 | 171.16 | 43,437 | +0.64(+0.38%) |
Feb 06, 2024 | 170.76 | 171.11 | 170.11 | 170.52 | 61,234 | -0.90(-0.53%) |
Feb 05, 2024 | 173.51 | 174.00 | 171.30 | 171.42 | 55,553 | -2.32(-1.34%) |
Feb 02, 2024 | 172.25 | 173.98 | 171.80 | 173.74 | 52,855 | +0.56(+0.32%) |
Feb 01, 2024 | 172.39 | 173.55 | 171.43 | 173.18 | 67,382 | +1.88(+1.10%) |
Jan 31, 2024 | 172.92 | 174.00 | 170.93 | 171.30 | 146,747 | -1.62(-0.94%) |
Jan 30, 2024 | 173.86 | 174.21 | 171.82 | 172.92 | 69,987 | -0.56(-0.32%) |
Jan 29, 2024 | 170.54 | 173.63 | 170.54 | 173.48 | 66,632 | +2.26(+1.32%) |
Jan 26, 2024 | 172.96 | 172.97 | 170.86 | 171.22 | 54,679 | -2.11(-1.22%) |
Jan 25, 2024 | 172.40 | 173.56 | 171.09 | 173.33 | 68,507 | +0.84(+0.49%) |
Jan 24, 2024 | 171.38 | 173.06 | 171.13 | 172.49 | 140,551 | +1.40(+0.82%) |
Jan 23, 2024 | 170.94 | 172.00 | 170.44 | 171.09 | 141,145 | -0.35(-0.20%) |
Jan 22, 2024 | 172.00 | 172.58 | 171.10 | 171.44 | 97,371 | +0.19(+0.11%) |
Jan 19, 2024 | 172.58 | 172.58 | 170.77 | 171.25 | 94,537 | -1.05(-0.61%) |
Jan 18, 2024 | 168.77 | 172.68 | 168.77 | 172.30 | 88,179 | +3.90(+2.32%) |
Jan 17, 2024 | 170.50 | 170.61 | 167.22 | 168.40 | 134,155 | -3.45(-2.01%) |
Jan 16, 2024 | 169.85 | 171.94 | 168.01 | 171.85 | 93,488 | +1.46(+0.86%) |
Jan 15, 2024 | 168.48 | 170.84 | 168.48 | 170.39 | 31,496 | +1.16(+0.69%) |
Jan 12, 2024 | 170.47 | 171.44 | 167.52 | 169.23 | 78,410 | -0.22(-0.13%) |
Jan 11, 2024 | 167.30 | 169.60 | 167.19 | 169.45 | 86,581 | +2.46(+1.47%) |
Jan 10, 2024 | 165.06 | 167.10 | 165.04 | 166.99 | 108,955 | +1.60(+0.97%) |
Jan 09, 2024 | 163.91 | 166.60 | 163.70 | 165.39 | 113,604 | +1.32(+0.80%) |
Jan 08, 2024 | 163.61 | 164.78 | 163.00 | 164.07 | 103,028 | +0.44(+0.27%) |
Jan 05, 2024 | 163.23 | 164.09 | 161.46 | 163.63 | 81,007 | +0.04(+0.02%) |
Jan 04, 2024 | 163.40 | 163.59 | 161.77 | 163.59 | 121,702 | -0.07(-0.04%) |
Jan 03, 2024 | 164.27 | 165.36 | 163.20 | 163.66 | 70,216 | -1.55(-0.94%) |