Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 203.26 | 205.95 | 202.72 | 203.66 | 50,112 | +2.02(+1.00%) |
Sep 25, 2024 | 201.58 | 204.15 | 201.58 | 201.64 | 32,005 | -1.15(-0.57%) |
Sep 24, 2024 | 200.92 | 203.41 | 200.38 | 202.79 | 35,882 | +1.54(+0.77%) |
Sep 23, 2024 | 202.11 | 202.24 | 199.39 | 201.25 | 158,145 | -0.86(-0.43%) |
Sep 20, 2024 | 200.85 | 203.95 | 200.79 | 202.11 | 212,567 | +0.09(+0.04%) |
Sep 19, 2024 | 199.69 | 202.07 | 198.62 | 202.02 | 61,790 | +4.17(+2.11%) |
Sep 18, 2024 | 194.93 | 200.53 | 194.93 | 197.85 | 45,927 | +0.73(+0.37%) |
Sep 17, 2024 | 200.28 | 201.25 | 195.79 | 197.12 | 57,100 | -3.52(-1.75%) |
Sep 16, 2024 | 199.72 | 204.28 | 198.04 | 200.64 | 57,890 | +1.29(+0.65%) |
Sep 13, 2024 | 195.26 | 199.55 | 195.26 | 199.35 | 66,176 | +4.12(+2.11%) |
Sep 12, 2024 | 193.56 | 195.23 | 191.84 | 195.23 | 38,844 | +1.67(+0.86%) |
Sep 11, 2024 | 190.72 | 193.75 | 190.16 | 193.56 | 40,386 | +0.86(+0.45%) |
Sep 10, 2024 | 193.00 | 193.00 | 190.39 | 192.70 | 44,051 | -0.47(-0.24%) |
Sep 09, 2024 | 191.42 | 194.37 | 190.70 | 193.17 | 71,434 | +3.74(+1.97%) |
Sep 06, 2024 | 190.92 | 191.42 | 186.79 | 189.43 | 52,028 | +0.01(+0.01%) |
Sep 05, 2024 | 189.51 | 192.00 | 189.12 | 189.42 | 28,914 | -0.33(-0.17%) |
Sep 04, 2024 | 190.45 | 192.30 | 189.25 | 189.75 | 44,290 | -1.15(-0.60%) |
Sep 03, 2024 | 192.59 | 195.00 | 189.72 | 190.90 | 48,800 | -3.55(-1.83%) |
Aug 30, 2024 | 194.45 | 0 | +2.17(+1.13%) | |||
Aug 29, 2024 | 192.46 | 193.98 | 191.55 | 192.28 | 28,727 | -0.10(-0.05%) |
Aug 28, 2024 | 194.51 | 195.61 | 192.38 | 192.38 | 48,936 | -2.84(-1.45%) |
Aug 27, 2024 | 194.72 | 196.50 | 193.63 | 195.22 | 42,524 | -0.45(-0.23%) |
Aug 26, 2024 | 196.00 | 199.24 | 195.38 | 195.67 | 62,001 | -0.71(-0.36%) |
Aug 23, 2024 | 196.62 | 197.45 | 194.01 | 196.38 | 141,161 | +2.00(+1.03%) |
Aug 22, 2024 | 190.97 | 194.38 | 190.97 | 194.38 | 86,248 | +2.76(+1.44%) |
Aug 21, 2024 | 189.88 | 191.62 | 188.66 | 191.62 | 32,656 | +1.78(+0.94%) |
Aug 20, 2024 | 190.91 | 192.24 | 188.33 | 189.84 | 42,967 | -1.62(-0.85%) |
Aug 19, 2024 | 189.91 | 191.84 | 188.87 | 191.46 | 57,626 | +2.55(+1.35%) |
Aug 16, 2024 | 188.07 | 189.18 | 187.58 | 188.91 | 31,088 | +1.03(+0.55%) |
Aug 15, 2024 | 187.73 | 188.98 | 186.79 | 187.88 | 31,628 | +1.13(+0.61%) |
Aug 14, 2024 | 186.38 | 187.92 | 184.73 | 186.75 | 47,853 | +0.29(+0.16%) |
Aug 13, 2024 | 183.05 | 188.14 | 182.83 | 186.46 | 38,304 | +4.88(+2.69%) |
Aug 12, 2024 | 183.63 | 183.63 | 180.33 | 181.58 | 57,547 | -2.06(-1.12%) |
Aug 09, 2024 | 184.92 | 185.93 | 183.06 | 183.64 | 61,070 | -0.53(-0.29%) |
Aug 08, 2024 | 181.45 | 185.32 | 180.58 | 184.17 | 89,818 | +3.52(+1.95%) |
Aug 07, 2024 | 186.73 | 186.73 | 180.50 | 180.65 | 63,401 | -4.30(-2.32%) |
Aug 06, 2024 | 182.93 | 187.04 | 180.88 | 184.95 | 105,170 | -3.76(-1.99%) |
Aug 02, 2024 | 188.71 | 0 | -5.52(-2.84%) | |||
Aug 01, 2024 | 186.52 | 194.52 | 186.52 | 194.23 | 135,267 | +8.16(+4.39%) |
Jul 31, 2024 | 186.63 | 190.07 | 182.78 | 186.07 | 160,182 | +0.43(+0.23%) |
Jul 30, 2024 | 189.87 | 190.08 | 185.64 | 185.64 | 82,304 | -4.06(-2.14%) |
Jul 29, 2024 | 192.97 | 194.25 | 189.58 | 189.70 | 61,208 | -2.83(-1.47%) |
Jul 26, 2024 | 190.74 | 193.75 | 189.94 | 192.53 | 62,663 | +4.52(+2.40%) |
Jul 25, 2024 | 180.98 | 191.13 | 180.98 | 188.01 | 101,171 | +6.87(+3.79%) |
Jul 24, 2024 | 183.50 | 184.84 | 180.75 | 181.14 | 78,311 | -1.88(-1.03%) |
Jul 23, 2024 | 179.36 | 183.51 | 179.36 | 183.02 | 49,139 | +1.96(+1.08%) |
Jul 22, 2024 | 179.51 | 181.29 | 178.92 | 181.06 | 40,205 | +1.87(+1.04%) |
Jul 19, 2024 | 178.00 | 180.97 | 178.00 | 179.19 | 41,588 | +1.14(+0.64%) |
Jul 18, 2024 | 177.45 | 181.33 | 176.62 | 178.05 | 96,790 | +0.25(+0.14%) |
Jul 17, 2024 | 174.89 | 178.49 | 174.89 | 177.80 | 100,366 | +1.00(+0.57%) |
Jul 16, 2024 | 172.00 | 176.96 | 171.71 | 176.80 | 63,287 | +5.97(+3.49%) |
Jul 15, 2024 | 170.08 | 172.00 | 169.18 | 170.83 | 45,775 | +2.50(+1.49%) |
Jul 12, 2024 | 166.37 | 170.21 | 166.37 | 168.33 | 59,638 | +2.08(+1.25%) |
Jul 11, 2024 | 160.00 | 166.36 | 159.99 | 166.25 | 102,174 | +7.32(+4.61%) |
Jul 10, 2024 | 155.09 | 158.93 | 155.09 | 158.93 | 29,276 | +3.76(+2.42%) |
Jul 09, 2024 | 154.42 | 155.47 | 153.00 | 155.17 | 41,478 | +0.92(+0.60%) |
Jul 08, 2024 | 152.58 | 154.36 | 151.71 | 154.25 | 31,789 | +1.72(+1.13%) |
Jul 05, 2024 | 153.96 | 155.04 | 152.18 | 152.53 | 55,716 | -2.30(-1.49%) |
Jul 04, 2024 | 154.12 | 157.06 | 153.56 | 154.83 | 16,229 | +0.11(+0.07%) |
Jul 03, 2024 | 150.16 | 154.72 | 150.16 | 154.72 | 30,425 | +5.10(+3.41%) |