Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 235.29 | 237.94 | 231.22 | 236.58 | 1,347,350 | -1.10(-0.46%) |
Sep 19, 2024 | 239.43 | 239.44 | 232.02 | 237.68 | 624,612 | +1.57(+0.66%) |
Sep 18, 2024 | 235.54 | 237.18 | 231.75 | 236.11 | 522,542 | +0.57(+0.24%) |
Sep 17, 2024 | 235.00 | 243.98 | 233.89 | 235.54 | 819,116 | +1.65(+0.71%) |
Sep 16, 2024 | 234.06 | 236.62 | 232.25 | 233.89 | 550,862 | +0.02(+0.01%) |
Sep 13, 2024 | 230.45 | 234.71 | 229.38 | 233.87 | 694,313 | +3.42(+1.48%) |
Sep 12, 2024 | 227.75 | 232.56 | 225.28 | 230.45 | 1,100,444 | +2.72(+1.19%) |
Sep 11, 2024 | 224.98 | 229.77 | 220.10 | 227.73 | 792,388 | +1.23(+0.54%) |
Sep 10, 2024 | 217.82 | 227.25 | 217.82 | 226.50 | 906,082 | +7.37(+3.36%) |
Sep 09, 2024 | 218.12 | 222.00 | 216.00 | 219.13 | 836,052 | +4.38(+2.04%) |
Sep 06, 2024 | 216.10 | 217.72 | 211.27 | 214.75 | 559,605 | -1.36(-0.63%) |
Sep 05, 2024 | 213.55 | 221.61 | 211.88 | 216.11 | 940,839 | +3.60(+1.69%) |
Sep 04, 2024 | 206.63 | 219.52 | 204.02 | 212.51 | 1,282,367 | +5.82(+2.82%) |
Sep 03, 2024 | 202.00 | 206.78 | 199.69 | 206.69 | 718,294 | +3.92(+1.93%) |
Aug 30, 2024 | 207.99 | 209.22 | 201.15 | 202.77 | 606,040 | -2.38(-1.16%) |
Aug 29, 2024 | 205.92 | 207.30 | 204.35 | 205.15 | 704,554 | +0.73(+0.36%) |
Aug 28, 2024 | 191.77 | 205.46 | 191.77 | 204.42 | 1,271,512 | +11.84(+6.15%) |
Aug 27, 2024 | 186.15 | 196.52 | 183.31 | 192.58 | 1,211,471 | +11.89(+6.58%) |
Aug 26, 2024 | 185.04 | 185.16 | 180.31 | 180.69 | 416,425 | -4.35(-2.35%) |
Aug 23, 2024 | 187.13 | 188.25 | 182.54 | 185.04 | 502,606 | -0.62(-0.33%) |
Aug 22, 2024 | 186.76 | 186.76 | 183.12 | 185.66 | 569,155 | -0.14(-0.08%) |
Aug 21, 2024 | 183.85 | 186.58 | 183.43 | 185.80 | 663,438 | +3.33(+1.82%) |
Aug 20, 2024 | 192.73 | 193.45 | 180.84 | 182.47 | 1,268,803 | -13.45(-6.87%) |
Aug 19, 2024 | 194.57 | 198.11 | 193.68 | 195.92 | 483,421 | +2.41(+1.25%) |
Aug 16, 2024 | 195.12 | 196.94 | 191.94 | 193.51 | 510,272 | -1.52(-0.78%) |
Aug 15, 2024 | 194.46 | 196.90 | 193.19 | 195.03 | 533,584 | +3.49(+1.82%) |
Aug 14, 2024 | 193.24 | 196.48 | 191.52 | 191.54 | 542,375 | -3.05(-1.57%) |
Aug 13, 2024 | 189.00 | 195.25 | 188.73 | 194.59 | 711,057 | +6.54(+3.48%) |
Aug 12, 2024 | 183.24 | 191.66 | 181.23 | 188.05 | 932,930 | +5.86(+3.22%) |
Aug 09, 2024 | 174.21 | 187.80 | 173.00 | 182.19 | 2,129,777 | -17.60(-8.81%) |
Aug 08, 2024 | 190.00 | 200.27 | 189.22 | 199.79 | 924,422 | +9.40(+4.94%) |
Aug 07, 2024 | 190.00 | 196.00 | 186.81 | 190.39 | 963,685 | -5.96(-3.04%) |
Aug 06, 2024 | 190.59 | 197.80 | 189.05 | 196.35 | 727,593 | +5.77(+3.03%) |
Aug 05, 2024 | 188.80 | 194.06 | 185.16 | 190.58 | 778,773 | -5.87(-2.99%) |
Aug 02, 2024 | 196.87 | 197.02 | 186.65 | 196.45 | 844,292 | -0.80(-0.41%) |
Aug 01, 2024 | 194.82 | 198.09 | 190.66 | 197.25 | 548,463 | +2.90(+1.49%) |
Jul 31, 2024 | 195.37 | 197.12 | 191.10 | 194.35 | 750,157 | +0.56(+0.29%) |
Jul 30, 2024 | 192.71 | 195.54 | 191.07 | 193.79 | 503,832 | +1.96(+1.02%) |
Jul 29, 2024 | 193.74 | 194.75 | 186.64 | 191.83 | 770,464 | -1.47(-0.76%) |
Jul 26, 2024 | 196.58 | 198.23 | 180.45 | 193.30 | 1,848,011 | +2.42(+1.27%) |
Jul 25, 2024 | 192.62 | 197.55 | 190.64 | 190.88 | 778,760 | -3.50(-1.80%) |
Jul 24, 2024 | 196.54 | 198.44 | 191.92 | 194.38 | 298,939 | -2.38(-1.21%) |
Jul 23, 2024 | 195.11 | 199.48 | 193.23 | 196.76 | 312,579 | +2.53(+1.30%) |
Jul 22, 2024 | 196.40 | 197.25 | 191.36 | 194.23 | 399,113 | -0.80(-0.41%) |
Jul 19, 2024 | 197.01 | 198.59 | 191.99 | 195.03 | 653,929 | +0.07(+0.04%) |
Jul 18, 2024 | 197.65 | 202.54 | 190.48 | 194.96 | 671,192 | -2.69(-1.36%) |
Jul 17, 2024 | 199.33 | 205.26 | 195.89 | 197.65 | 656,724 | -3.74(-1.86%) |
Jul 16, 2024 | 200.62 | 205.66 | 198.95 | 201.39 | 828,266 | +2.52(+1.27%) |
Jul 15, 2024 | 201.27 | 204.13 | 197.95 | 198.87 | 531,928 | -3.11(-1.54%) |
Jul 12, 2024 | 204.00 | 209.35 | 201.84 | 201.98 | 618,633 | -1.64(-0.81%) |
Jul 11, 2024 | 199.70 | 205.40 | 197.80 | 203.62 | 485,912 | +5.95(+3.01%) |
Jul 10, 2024 | 195.96 | 197.97 | 190.99 | 197.67 | 449,800 | +2.50(+1.28%) |
Jul 09, 2024 | 198.36 | 198.68 | 193.73 | 195.17 | 585,871 | -3.50(-1.76%) |
Jul 08, 2024 | 196.21 | 201.00 | 192.29 | 198.67 | 466,089 | +1.77(+0.90%) |
Jul 05, 2024 | 196.15 | 198.03 | 194.80 | 196.90 | 295,792 | +0.18(+0.09%) |
Jul 03, 2024 | 198.90 | 199.34 | 194.49 | 196.72 | 266,689 | -0.47(-0.24%) |
Jul 02, 2024 | 199.33 | 202.20 | 195.80 | 197.19 | 519,895 | +1.03(+0.53%) |