Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 205.00 | 206.69 | 200.31 | 205.45 | 509,872 | +0.82(+0.40%) |
Sep 25, 2024 | 209.36 | 209.36 | 203.74 | 204.63 | 500,063 | -5.14(-2.45%) |
Sep 24, 2024 | 208.46 | 210.14 | 207.23 | 209.77 | 412,761 | +1.75(+0.84%) |
Sep 23, 2024 | 208.12 | 209.38 | 206.83 | 208.02 | 338,482 | +0.91(+0.44%) |
Sep 20, 2024 | 206.42 | 208.65 | 204.56 | 207.11 | 797,859 | +1.10(+0.53%) |
Sep 19, 2024 | 206.89 | 207.16 | 203.30 | 206.01 | 324,096 | +3.56(+1.76%) |
Sep 18, 2024 | 202.80 | 205.40 | 201.65 | 202.45 | 276,044 | -0.35(-0.17%) |
Sep 17, 2024 | 200.60 | 203.81 | 200.13 | 202.80 | 409,992 | +3.38(+1.69%) |
Sep 16, 2024 | 199.52 | 200.61 | 198.81 | 199.42 | 391,884 | +0.71(+0.36%) |
Sep 13, 2024 | 194.57 | 201.04 | 194.57 | 198.71 | 370,859 | +4.98(+2.57%) |
Sep 12, 2024 | 191.90 | 194.09 | 190.27 | 193.73 | 308,067 | +1.73(+0.90%) |
Sep 11, 2024 | 193.44 | 193.60 | 188.96 | 192.00 | 285,653 | -1.14(-0.59%) |
Sep 10, 2024 | 192.90 | 193.47 | 188.14 | 193.14 | 325,682 | +0.61(+0.32%) |
Sep 09, 2024 | 190.03 | 193.84 | 189.67 | 192.53 | 442,896 | +6.18(+3.32%) |
Sep 06, 2024 | 187.61 | 189.01 | 185.80 | 186.35 | 426,535 | -1.38(-0.74%) |
Sep 05, 2024 | 189.12 | 189.85 | 185.97 | 187.73 | 326,745 | -0.58(-0.31%) |
Sep 04, 2024 | 188.03 | 190.05 | 187.66 | 188.31 | 345,968 | -0.25(-0.13%) |
Sep 03, 2024 | 190.18 | 191.03 | 187.86 | 188.56 | 326,242 | -2.46(-1.29%) |
Aug 30, 2024 | 191.10 | 192.48 | 189.01 | 191.02 | 278,013 | +0.40(+0.21%) |
Aug 29, 2024 | 188.56 | 191.29 | 187.49 | 190.62 | 291,696 | +3.45(+1.84%) |
Aug 28, 2024 | 186.82 | 188.63 | 186.34 | 187.17 | 439,006 | -0.25(-0.13%) |
Aug 27, 2024 | 187.18 | 188.79 | 186.32 | 187.42 | 274,859 | +0.17(+0.09%) |
Aug 26, 2024 | 187.03 | 189.14 | 186.25 | 187.25 | 216,841 | +1.68(+0.91%) |
Aug 23, 2024 | 183.31 | 186.06 | 183.00 | 185.57 | 259,457 | +3.62(+1.99%) |
Aug 22, 2024 | 182.22 | 183.24 | 181.32 | 181.95 | 212,012 | +0.48(+0.26%) |
Aug 21, 2024 | 180.94 | 182.30 | 179.11 | 181.47 | 205,029 | +1.61(+0.90%) |
Aug 20, 2024 | 180.20 | 181.33 | 179.46 | 179.86 | 171,935 | -0.82(-0.45%) |
Aug 19, 2024 | 179.13 | 180.99 | 178.39 | 180.68 | 233,035 | +2.35(+1.32%) |
Aug 16, 2024 | 177.84 | 179.58 | 177.42 | 178.33 | 319,835 | +0.17(+0.10%) |
Aug 15, 2024 | 177.60 | 179.54 | 176.53 | 178.16 | 305,969 | +3.27(+1.87%) |
Aug 14, 2024 | 177.75 | 177.75 | 174.36 | 174.89 | 258,484 | -2.23(-1.26%) |
Aug 13, 2024 | 173.56 | 177.38 | 172.98 | 177.12 | 271,702 | +4.22(+2.44%) |
Aug 12, 2024 | 176.18 | 176.76 | 172.26 | 172.90 | 240,221 | -2.51(-1.43%) |
Aug 09, 2024 | 174.38 | 175.83 | 171.17 | 175.41 | 228,032 | +1.39(+0.80%) |
Aug 08, 2024 | 170.81 | 174.41 | 169.25 | 174.02 | 288,648 | +4.83(+2.85%) |
Aug 07, 2024 | 170.27 | 172.54 | 169.02 | 169.19 | 363,175 | +1.18(+0.70%) |
Aug 06, 2024 | 170.42 | 172.66 | 167.58 | 168.01 | 352,536 | -2.02(-1.19%) |
Aug 05, 2024 | 167.57 | 170.96 | 165.51 | 170.03 | 716,248 | -3.36(-1.94%) |
Aug 02, 2024 | 176.02 | 176.58 | 169.93 | 173.39 | 485,186 | -6.78(-3.76%) |
Aug 01, 2024 | 183.57 | 184.92 | 179.06 | 180.17 | 377,749 | -3.28(-1.79%) |
Jul 31, 2024 | 184.92 | 186.00 | 182.65 | 183.45 | 357,360 | -0.74(-0.40%) |
Jul 30, 2024 | 187.32 | 189.38 | 184.15 | 184.19 | 375,696 | -2.44(-1.31%) |
Jul 29, 2024 | 183.20 | 188.91 | 182.69 | 186.63 | 560,436 | +6.19(+3.43%) |
Jul 26, 2024 | 175.29 | 183.16 | 174.60 | 180.44 | 533,702 | +8.31(+4.83%) |
Jul 25, 2024 | 178.65 | 178.79 | 169.34 | 172.13 | 886,173 | -6.66(-3.73%) |
Jul 24, 2024 | 184.97 | 185.65 | 178.78 | 178.79 | 452,608 | -6.79(-3.66%) |
Jul 23, 2024 | 183.65 | 187.39 | 182.69 | 185.58 | 375,811 | +1.19(+0.65%) |
Jul 22, 2024 | 185.25 | 186.67 | 182.95 | 184.39 | 455,977 | -0.24(-0.13%) |
Jul 19, 2024 | 185.42 | 186.23 | 183.18 | 184.63 | 516,950 | -0.68(-0.37%) |
Jul 18, 2024 | 188.81 | 192.21 | 184.47 | 185.31 | 272,849 | -4.27(-2.25%) |
Jul 17, 2024 | 189.27 | 191.87 | 188.34 | 189.58 | 261,274 | -0.26(-0.14%) |
Jul 16, 2024 | 185.02 | 190.58 | 185.02 | 189.84 | 407,401 | +4.80(+2.59%) |
Jul 15, 2024 | 183.64 | 186.73 | 183.64 | 185.04 | 391,224 | +1.91(+1.04%) |
Jul 12, 2024 | 183.33 | 184.99 | 181.94 | 183.13 | 264,368 | +0.86(+0.47%) |
Jul 11, 2024 | 178.02 | 182.99 | 177.96 | 182.27 | 378,553 | +5.31(+3.00%) |
Jul 10, 2024 | 177.68 | 178.86 | 174.00 | 176.96 | 253,412 | -1.08(-0.61%) |
Jul 09, 2024 | 178.30 | 180.82 | 177.47 | 178.04 | 354,183 | -0.83(-0.46%) |
Jul 08, 2024 | 177.73 | 180.15 | 177.66 | 178.87 | 363,274 | +1.34(+0.75%) |
Jul 05, 2024 | 176.36 | 177.65 | 175.84 | 177.53 | 404,935 | +0.83(+0.47%) |
Jul 03, 2024 | 179.38 | 179.85 | 176.46 | 176.70 | 264,677 | -2.29(-1.28%) |
Jul 02, 2024 | 175.51 | 179.30 | 174.74 | 178.99 | 589,218 | +3.53(+2.01%) |