Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 211.86 | 214.17 | 211.86 | 213.71 | 30,588 | +4.11(+1.96%) |
Sep 25, 2024 | 211.25 | 211.25 | 209.16 | 209.60 | 20,586 | -1.30(-0.62%) |
Sep 24, 2024 | 209.47 | 211.30 | 209.47 | 210.90 | 38,417 | +2.61(+1.25%) |
Sep 23, 2024 | 207.65 | 208.29 | 207.49 | 208.29 | 21,807 | +1.53(+0.74%) |
Sep 20, 2024 | 208.01 | 208.01 | 205.94 | 206.76 | 19,264 | -1.56(-0.75%) |
Sep 19, 2024 | 208.25 | 208.91 | 207.22 | 208.32 | 26,196 | +3.75(+1.83%) |
Sep 18, 2024 | 205.53 | 207.40 | 204.34 | 204.57 | 28,218 | -0.70(-0.34%) |
Sep 17, 2024 | 205.00 | 206.46 | 204.70 | 205.27 | 24,731 | +0.48(+0.23%) |
Sep 16, 2024 | 203.62 | 204.79 | 203.15 | 204.79 | 35,129 | +1.89(+0.93%) |
Sep 13, 2024 | 201.25 | 203.81 | 201.25 | 202.90 | 25,756 | +2.47(+1.23%) |
Sep 12, 2024 | 198.83 | 200.43 | 198.37 | 200.43 | 36,720 | +2.15(+1.08%) |
Sep 11, 2024 | 197.69 | 198.31 | 193.43 | 198.28 | 24,587 | +0.63(+0.32%) |
Sep 10, 2024 | 197.69 | 197.69 | 196.07 | 197.65 | 87,177 | +0.13(+0.07%) |
Sep 09, 2024 | 196.73 | 198.44 | 196.73 | 197.52 | 19,598 | +1.54(+0.79%) |
Sep 06, 2024 | 198.14 | 199.42 | 195.78 | 195.98 | 59,625 | -2.34(-1.18%) |
Sep 05, 2024 | 200.11 | 200.11 | 197.82 | 198.32 | 21,504 | -1.41(-0.71%) |
Sep 04, 2024 | 201.22 | 202.06 | 199.56 | 199.73 | 25,179 | -1.34(-0.67%) |
Sep 03, 2024 | 203.86 | 204.24 | 200.46 | 201.07 | 26,984 | -5.31(-2.57%) |
Aug 30, 2024 | 204.92 | 206.61 | 203.78 | 206.38 | 28,301 | +2.15(+1.05%) |
Aug 29, 2024 | 203.49 | 205.56 | 202.92 | 204.23 | 21,370 | +1.31(+0.65%) |
Aug 28, 2024 | 203.20 | 203.81 | 202.29 | 202.92 | 32,076 | -1.23(-0.60%) |
Aug 27, 2024 | 204.38 | 204.38 | 203.16 | 204.15 | 25,749 | -0.28(-0.14%) |
Aug 26, 2024 | 204.69 | 206.25 | 204.30 | 204.43 | 61,166 | +0.77(+0.38%) |
Aug 23, 2024 | 201.82 | 204.35 | 201.46 | 203.66 | 21,657 | +3.13(+1.56%) |
Aug 22, 2024 | 200.93 | 201.17 | 200.15 | 200.53 | 19,932 | -0.60(-0.30%) |
Aug 21, 2024 | 199.52 | 201.13 | 199.46 | 201.13 | 23,098 | +2.59(+1.30%) |
Aug 20, 2024 | 199.46 | 200.00 | 198.37 | 198.54 | 18,178 | -1.06(-0.53%) |
Aug 19, 2024 | 198.90 | 199.60 | 198.90 | 199.60 | 23,895 | +1.12(+0.56%) |
Aug 16, 2024 | 198.00 | 198.54 | 197.09 | 198.48 | 20,796 | +0.12(+0.06%) |
Aug 15, 2024 | 196.72 | 198.67 | 196.72 | 198.36 | 22,406 | +3.44(+1.76%) |
Aug 14, 2024 | 195.67 | 195.71 | 194.05 | 194.92 | 22,367 | -0.29(-0.15%) |
Aug 13, 2024 | 193.54 | 195.53 | 193.35 | 195.21 | 25,256 | +2.07(+1.07%) |
Aug 12, 2024 | 194.18 | 194.47 | 192.90 | 193.14 | 16,855 | -0.94(-0.48%) |
Aug 09, 2024 | 194.86 | 194.87 | 193.24 | 194.08 | 27,837 | -0.22(-0.11%) |
Aug 08, 2024 | 192.60 | 194.82 | 192.53 | 194.30 | 24,189 | +3.59(+1.88%) |
Aug 07, 2024 | 195.71 | 195.93 | 190.71 | 190.71 | 30,835 | -2.98(-1.54%) |
Aug 06, 2024 | 191.79 | 195.97 | 191.79 | 193.69 | 59,898 | +1.70(+0.89%) |
Aug 05, 2024 | 191.24 | 193.63 | 190.17 | 191.99 | 67,562 | -5.23(-2.65%) |
Aug 02, 2024 | 199.12 | 199.12 | 194.94 | 197.22 | 31,506 | -4.78(-2.37%) |
Aug 01, 2024 | 204.70 | 206.35 | 200.66 | 202.00 | 29,377 | -1.80(-0.88%) |
Jul 31, 2024 | 202.89 | 205.89 | 202.79 | 203.80 | 29,258 | +2.30(+1.14%) |
Jul 30, 2024 | 201.34 | 202.75 | 201.21 | 201.50 | 41,632 | -0.39(-0.19%) |
Jul 29, 2024 | 201.59 | 202.19 | 200.81 | 201.89 | 24,853 | +0.27(+0.13%) |
Jul 26, 2024 | 200.02 | 202.16 | 199.43 | 201.62 | 31,261 | +3.34(+1.68%) |
Jul 25, 2024 | 196.77 | 200.78 | 196.77 | 198.28 | 40,412 | +1.06(+0.54%) |
Jul 24, 2024 | 200.19 | 200.85 | 197.21 | 197.22 | 23,661 | -3.03(-1.51%) |
Jul 23, 2024 | 199.77 | 200.67 | 198.84 | 200.25 | 47,239 | +1.09(+0.55%) |
Jul 22, 2024 | 198.85 | 199.35 | 197.23 | 199.16 | 20,314 | +1.04(+0.52%) |
Jul 19, 2024 | 199.33 | 199.35 | 197.66 | 198.12 | 30,137 | -1.89(-0.94%) |
Jul 18, 2024 | 201.33 | 202.94 | 199.89 | 200.01 | 20,135 | -1.93(-0.96%) |
Jul 17, 2024 | 202.41 | 203.44 | 201.94 | 201.94 | 57,196 | -0.92(-0.45%) |
Jul 16, 2024 | 198.62 | 203.11 | 198.62 | 202.86 | 41,543 | +4.26(+2.15%) |
Jul 15, 2024 | 198.78 | 200.13 | 198.31 | 198.60 | 34,672 | -0.08(-0.04%) |
Jul 12, 2024 | 197.68 | 199.59 | 197.66 | 198.68 | 47,660 | +1.91(+0.97%) |
Jul 11, 2024 | 194.36 | 196.96 | 194.36 | 196.77 | 32,428 | +3.57(+1.85%) |
Jul 10, 2024 | 191.44 | 193.37 | 191.44 | 193.20 | 43,332 | +2.45(+1.28%) |
Jul 09, 2024 | 192.40 | 192.40 | 190.75 | 190.75 | 24,653 | -1.79(-0.93%) |
Jul 08, 2024 | 192.30 | 193.22 | 192.03 | 192.54 | 33,016 | +0.59(+0.31%) |
Jul 05, 2024 | 191.88 | 192.13 | 190.66 | 191.95 | 36,966 | +0.04(+0.02%) |
Jul 03, 2024 | 191.16 | 192.49 | 191.16 | 191.91 | 28,974 | +1.48(+0.78%) |
Jul 02, 2024 | 189.65 | 190.65 | 188.93 | 190.43 | 82,512 | +0.54(+0.28%) |