Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 209.50 | 215.45 | 208.05 | 211.44 | 2,930,887 | +0.59(+0.28%) |
Sep 19, 2024 | 212.00 | 213.47 | 208.95 | 210.85 | 475,819 | +6.46(+3.16%) |
Sep 18, 2024 | 206.61 | 211.85 | 203.13 | 204.39 | 401,701 | -0.29(-0.14%) |
Sep 17, 2024 | 207.20 | 209.81 | 203.81 | 204.68 | 434,470 | +1.26(+0.62%) |
Sep 16, 2024 | 207.17 | 207.17 | 199.21 | 203.42 | 762,476 | -5.73(-2.74%) |
Sep 13, 2024 | 203.76 | 210.68 | 203.03 | 209.15 | 324,615 | +6.12(+3.01%) |
Sep 12, 2024 | 201.37 | 207.08 | 198.39 | 203.03 | 379,623 | +0.50(+0.25%) |
Sep 11, 2024 | 196.57 | 203.50 | 192.88 | 202.53 | 491,728 | +6.93(+3.54%) |
Sep 10, 2024 | 190.25 | 196.32 | 186.27 | 195.60 | 673,243 | +5.36(+2.82%) |
Sep 09, 2024 | 187.49 | 192.54 | 186.53 | 190.24 | 653,652 | +5.62(+3.04%) |
Sep 06, 2024 | 187.19 | 187.19 | 178.12 | 184.62 | 542,519 | -2.60(-1.39%) |
Sep 05, 2024 | 184.40 | 189.56 | 183.29 | 187.22 | 318,315 | +0.99(+0.53%) |
Sep 04, 2024 | 181.26 | 187.06 | 179.04 | 186.23 | 402,851 | +3.81(+2.09%) |
Sep 03, 2024 | 192.60 | 192.60 | 180.71 | 182.42 | 474,728 | -11.30(-5.83%) |
Aug 30, 2024 | 193.06 | 194.12 | 190.01 | 193.72 | 358,850 | +2.87(+1.50%) |
Aug 29, 2024 | 189.86 | 193.04 | 189.86 | 190.85 | 232,302 | +3.07(+1.63%) |
Aug 28, 2024 | 187.86 | 189.35 | 185.15 | 187.78 | 246,491 | -0.14(-0.07%) |
Aug 27, 2024 | 189.29 | 191.29 | 185.55 | 187.92 | 303,749 | -3.47(-1.81%) |
Aug 26, 2024 | 192.10 | 193.31 | 190.00 | 191.39 | 187,994 | -2.73(-1.41%) |
Aug 23, 2024 | 193.00 | 194.80 | 191.25 | 194.12 | 356,516 | +4.12(+2.17%) |
Aug 22, 2024 | 191.43 | 193.99 | 188.31 | 190.00 | 266,482 | -3.00(-1.55%) |
Aug 21, 2024 | 190.79 | 193.69 | 189.28 | 193.00 | 183,507 | +3.79(+2.00%) |
Aug 20, 2024 | 190.58 | 192.25 | 187.50 | 189.21 | 166,037 | -1.97(-1.03%) |
Aug 19, 2024 | 188.59 | 191.45 | 187.52 | 191.18 | 212,892 | +1.83(+0.97%) |
Aug 16, 2024 | 186.81 | 189.64 | 185.97 | 189.35 | 260,975 | +1.73(+0.92%) |
Aug 15, 2024 | 183.23 | 188.23 | 182.40 | 187.62 | 441,315 | +9.21(+5.16%) |
Aug 14, 2024 | 181.30 | 181.60 | 174.59 | 178.41 | 312,117 | -1.94(-1.08%) |
Aug 13, 2024 | 176.71 | 181.25 | 175.01 | 180.35 | 435,378 | +8.72(+5.08%) |
Aug 12, 2024 | 169.89 | 174.09 | 169.89 | 171.63 | 447,208 | +3.05(+1.81%) |
Aug 09, 2024 | 167.58 | 170.26 | 166.70 | 168.58 | 302,576 | +0.59(+0.35%) |
Aug 08, 2024 | 162.26 | 168.38 | 160.00 | 167.99 | 775,727 | +10.27(+6.51%) |
Aug 07, 2024 | 172.40 | 173.15 | 156.58 | 157.72 | 673,576 | -10.28(-6.12%) |
Aug 06, 2024 | 168.69 | 172.50 | 164.33 | 168.00 | 650,847 | +1.18(+0.71%) |
Aug 05, 2024 | 162.99 | 169.40 | 158.57 | 166.82 | 858,831 | -5.46(-3.17%) |
Aug 02, 2024 | 188.26 | 190.15 | 170.04 | 172.28 | 1,293,682 | -40.39(-18.99%) |
Aug 01, 2024 | 221.32 | 224.28 | 208.57 | 212.67 | 853,291 | -9.95(-4.47%) |
Jul 31, 2024 | 221.56 | 225.47 | 219.96 | 222.62 | 399,167 | +6.84(+3.17%) |
Jul 30, 2024 | 228.58 | 229.47 | 215.16 | 215.78 | 516,098 | -12.49(-5.47%) |
Jul 29, 2024 | 230.94 | 231.83 | 225.78 | 228.27 | 456,053 | -0.12(-0.05%) |
Jul 26, 2024 | 226.62 | 230.79 | 223.95 | 228.39 | 553,441 | +6.48(+2.92%) |
Jul 25, 2024 | 223.09 | 226.47 | 219.25 | 221.91 | 624,275 | -2.16(-0.96%) |
Jul 24, 2024 | 227.23 | 230.65 | 223.93 | 224.07 | 622,258 | -7.16(-3.10%) |
Jul 23, 2024 | 223.88 | 234.16 | 223.37 | 231.23 | 520,674 | +6.31(+2.81%) |
Jul 22, 2024 | 222.65 | 224.95 | 218.16 | 224.92 | 315,160 | +5.96(+2.72%) |
Jul 19, 2024 | 222.35 | 224.14 | 218.58 | 218.96 | 330,763 | -3.39(-1.52%) |
Jul 18, 2024 | 227.50 | 227.50 | 219.77 | 222.35 | 424,943 | -2.55(-1.13%) |
Jul 17, 2024 | 230.02 | 230.66 | 223.07 | 224.90 | 543,474 | -11.52(-4.87%) |
Jul 16, 2024 | 230.89 | 237.00 | 229.50 | 236.42 | 377,502 | +6.20(+2.69%) |
Jul 15, 2024 | 226.55 | 231.20 | 226.55 | 230.22 | 379,454 | +4.85(+2.15%) |
Jul 12, 2024 | 223.64 | 226.76 | 222.00 | 225.37 | 212,856 | +3.27(+1.47%) |
Jul 11, 2024 | 223.90 | 224.78 | 221.25 | 222.10 | 239,801 | +0.45(+0.20%) |
Jul 10, 2024 | 223.15 | 224.48 | 220.89 | 221.65 | 193,267 | +0.27(+0.12%) |
Jul 09, 2024 | 223.36 | 225.26 | 220.80 | 221.38 | 464,349 | -1.07(-0.48%) |
Jul 08, 2024 | 219.06 | 223.10 | 219.06 | 222.45 | 299,722 | +4.13(+1.89%) |
Jul 05, 2024 | 218.53 | 220.10 | 216.29 | 218.32 | 203,298 | +0.34(+0.16%) |
Jul 03, 2024 | 215.65 | 219.31 | 215.19 | 217.98 | 343,408 | +4.54(+2.13%) |
Jul 02, 2024 | 210.02 | 215.06 | 209.09 | 213.44 | 400,405 | +4.83(+2.32%) |