Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 205.11 | 208.64 | 202.47 | 208.50 | 3,432,467 | +8.17(+4.08%) |
Sep 18, 2024 | 201.96 | 204.95 | 198.42 | 200.33 | 1,796,488 | -0.90(-0.45%) |
Sep 17, 2024 | 200.00 | 204.70 | 198.25 | 201.23 | 2,881,603 | +1.98(+0.99%) |
Sep 16, 2024 | 195.00 | 199.53 | 192.69 | 199.25 | 2,263,822 | +3.27(+1.67%) |
Sep 13, 2024 | 191.45 | 197.81 | 189.18 | 195.98 | 2,613,640 | +6.05(+3.19%) |
Sep 12, 2024 | 187.00 | 191.68 | 184.19 | 189.93 | 2,154,904 | +2.68(+1.43%) |
Sep 11, 2024 | 181.53 | 188.15 | 179.15 | 187.25 | 2,845,635 | +7.00(+3.88%) |
Sep 10, 2024 | 176.85 | 181.21 | 173.86 | 180.25 | 2,301,678 | +5.33(+3.05%) |
Sep 09, 2024 | 176.35 | 176.35 | 171.04 | 174.92 | 2,184,521 | +1.81(+1.05%) |
Sep 06, 2024 | 175.81 | 176.64 | 171.94 | 173.11 | 3,390,257 | -2.96(-1.68%) |
Sep 05, 2024 | 177.97 | 179.75 | 175.11 | 176.07 | 2,444,923 | -1.45(-0.82%) |
Sep 04, 2024 | 177.68 | 182.75 | 176.00 | 177.52 | 3,310,104 | -0.26(-0.15%) |
Sep 03, 2024 | 195.50 | 195.80 | 177.18 | 177.78 | 4,251,991 | -18.92(-9.62%) |
Aug 30, 2024 | 195.26 | 197.81 | 195.15 | 196.70 | 2,239,501 | +2.26(+1.16%) |
Aug 29, 2024 | 195.91 | 199.11 | 192.31 | 194.44 | 2,463,860 | +0.67(+0.35%) |
Aug 28, 2024 | 197.19 | 197.45 | 192.41 | 193.77 | 2,492,756 | -2.37(-1.21%) |
Aug 27, 2024 | 194.89 | 198.30 | 193.57 | 196.14 | 1,702,611 | +1.25(+0.64%) |
Aug 26, 2024 | 195.50 | 197.99 | 193.08 | 194.89 | 1,953,521 | -0.10(-0.05%) |
Aug 23, 2024 | 195.01 | 197.33 | 192.52 | 194.99 | 2,683,278 | +0.04(+0.02%) |
Aug 22, 2024 | 195.57 | 198.81 | 194.71 | 194.95 | 1,520,359 | -1.79(-0.91%) |
Aug 21, 2024 | 191.48 | 197.33 | 190.98 | 196.74 | 2,404,267 | +6.02(+3.16%) |
Aug 20, 2024 | 193.00 | 193.50 | 189.64 | 190.72 | 2,506,890 | -2.06(-1.07%) |
Aug 19, 2024 | 189.61 | 192.88 | 185.56 | 192.78 | 2,025,020 | +2.80(+1.47%) |
Aug 16, 2024 | 191.22 | 191.36 | 185.83 | 189.98 | 2,572,265 | -0.41(-0.22%) |
Aug 15, 2024 | 186.40 | 192.58 | 185.49 | 190.39 | 4,241,775 | +4.24(+2.28%) |
Aug 14, 2024 | 188.96 | 189.89 | 182.21 | 186.15 | 2,327,737 | -3.26(-1.72%) |
Aug 13, 2024 | 189.34 | 190.85 | 187.07 | 189.41 | 2,349,079 | +2.08(+1.11%) |
Aug 12, 2024 | 190.00 | 190.83 | 183.70 | 187.33 | 2,232,366 | -2.19(-1.15%) |
Aug 09, 2024 | 186.73 | 189.75 | 182.73 | 189.52 | 3,209,988 | +2.84(+1.52%) |
Aug 08, 2024 | 182.91 | 187.28 | 176.09 | 186.68 | 3,345,002 | +7.36(+4.10%) |
Aug 07, 2024 | 189.74 | 189.74 | 176.57 | 179.33 | 6,166,230 | -1.38(-0.76%) |
Aug 06, 2024 | 173.32 | 183.49 | 168.08 | 180.70 | 6,332,777 | +11.05(+6.51%) |
Aug 05, 2024 | 155.95 | 172.44 | 155.31 | 169.65 | 5,439,173 | +2.88(+1.73%) |
Aug 02, 2024 | 174.15 | 175.00 | 161.14 | 166.77 | 6,112,642 | -10.47(-5.91%) |
Aug 01, 2024 | 187.94 | 193.91 | 176.29 | 177.24 | 4,490,810 | -12.21(-6.44%) |
Jul 31, 2024 | 192.92 | 196.13 | 182.66 | 189.45 | 7,497,350 | +21.07(+12.51%) |
Jul 30, 2024 | 173.15 | 174.71 | 165.44 | 168.38 | 3,520,950 | -3.98(-2.31%) |
Jul 29, 2024 | 175.72 | 176.82 | 170.81 | 172.36 | 2,103,676 | -2.36(-1.35%) |
Jul 26, 2024 | 176.21 | 176.74 | 171.12 | 174.72 | 3,475,945 | +4.60(+2.71%) |
Jul 25, 2024 | 176.37 | 176.51 | 165.56 | 170.11 | 5,552,201 | -4.64(-2.66%) |
Jul 24, 2024 | 187.94 | 187.94 | 174.38 | 174.75 | 4,919,894 | -14.76(-7.79%) |
Jul 23, 2024 | 189.32 | 191.81 | 187.95 | 189.52 | 1,859,348 | -0.55(-0.29%) |
Jul 22, 2024 | 191.88 | 196.45 | 188.26 | 190.07 | 1,872,167 | +1.12(+0.59%) |
Jul 19, 2024 | 187.67 | 189.59 | 186.05 | 188.95 | 2,832,245 | +2.02(+1.08%) |
Jul 18, 2024 | 190.02 | 192.48 | 177.74 | 186.93 | 5,494,816 | +0.61(+0.33%) |
Jul 17, 2024 | 201.75 | 202.68 | 185.43 | 186.32 | 6,760,809 | -18.18(-8.89%) |
Jul 16, 2024 | 213.74 | 214.61 | 203.68 | 204.50 | 4,055,871 | -7.99(-3.76%) |
Jul 15, 2024 | 216.60 | 219.24 | 211.25 | 212.48 | 2,168,515 | -4.25(-1.96%) |
Jul 12, 2024 | 215.86 | 220.73 | 211.91 | 216.74 | 1,764,057 | +0.30(+0.14%) |
Jul 11, 2024 | 219.15 | 220.13 | 214.79 | 216.44 | 2,442,674 | -2.70(-1.23%) |
Jul 10, 2024 | 217.77 | 219.55 | 213.34 | 219.14 | 2,589,221 | +3.58(+1.66%) |
Jul 09, 2024 | 216.64 | 221.96 | 214.66 | 215.56 | 1,776,852 | +0.23(+0.11%) |
Jul 08, 2024 | 211.44 | 216.03 | 210.86 | 215.33 | 1,637,526 | +4.43(+2.10%) |
Jul 05, 2024 | 209.61 | 212.36 | 207.68 | 210.90 | 1,604,725 | +1.22(+0.58%) |
Jul 03, 2024 | 204.93 | 212.03 | 201.63 | 209.68 | 1,615,685 | +3.91(+1.90%) |
Jul 02, 2024 | 203.08 | 211.41 | 202.72 | 205.77 | 1,908,954 | +1.10(+0.54%) |