Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 234.63 | 234.63 | 227.06 | 228.70 | 178,079 | -4.85(-2.08%) |
Sep 24, 2024 | 233.69 | 233.75 | 231.72 | 233.55 | 155,052 | -0.14(-0.06%) |
Sep 23, 2024 | 236.72 | 236.72 | 233.56 | 233.69 | 143,536 | -1.87(-0.79%) |
Sep 20, 2024 | 239.18 | 239.18 | 233.42 | 235.56 | 544,562 | -3.70(-1.55%) |
Sep 19, 2024 | 240.65 | 240.82 | 237.34 | 239.26 | 271,438 | +3.26(+1.38%) |
Sep 18, 2024 | 233.54 | 237.75 | 227.84 | 236.00 | 245,867 | +2.46(+1.05%) |
Sep 17, 2024 | 226.32 | 234.64 | 226.31 | 233.54 | 292,000 | +7.44(+3.29%) |
Sep 16, 2024 | 225.41 | 226.99 | 223.65 | 226.10 | 253,464 | +0.89(+0.40%) |
Sep 13, 2024 | 226.71 | 227.88 | 223.50 | 225.21 | 202,358 | +0.04(+0.02%) |
Sep 12, 2024 | 226.87 | 227.00 | 224.52 | 225.17 | 120,944 | -0.31(-0.14%) |
Sep 11, 2024 | 226.58 | 226.58 | 222.42 | 225.48 | 177,078 | -2.05(-0.90%) |
Sep 10, 2024 | 225.56 | 228.27 | 223.23 | 227.53 | 228,328 | +2.23(+0.99%) |
Sep 09, 2024 | 225.96 | 229.22 | 223.89 | 225.30 | 331,735 | +0.20(+0.09%) |
Sep 06, 2024 | 227.29 | 229.72 | 223.66 | 225.10 | 291,057 | -3.40(-1.49%) |
Sep 05, 2024 | 229.70 | 231.90 | 225.79 | 228.50 | 355,107 | +0.02(+0.01%) |
Sep 04, 2024 | 223.72 | 229.01 | 222.58 | 228.48 | 184,547 | +3.61(+1.61%) |
Sep 03, 2024 | 233.38 | 234.95 | 221.74 | 224.87 | 233,516 | -9.27(-3.96%) |
Aug 30, 2024 | 230.00 | 235.10 | 228.11 | 234.14 | 511,717 | +4.65(+2.03%) |
Aug 29, 2024 | 220.29 | 230.19 | 219.43 | 229.49 | 251,167 | +10.01(+4.56%) |
Aug 28, 2024 | 215.10 | 219.87 | 214.38 | 219.48 | 195,210 | +5.12(+2.39%) |
Aug 27, 2024 | 212.33 | 214.56 | 211.26 | 214.36 | 140,556 | +0.50(+0.23%) |
Aug 26, 2024 | 216.55 | 217.99 | 211.80 | 213.86 | 115,127 | -2.37(-1.10%) |
Aug 23, 2024 | 218.15 | 219.68 | 215.37 | 216.23 | 112,500 | -1.60(-0.73%) |
Aug 22, 2024 | 220.00 | 220.64 | 217.53 | 217.83 | 208,846 | -1.03(-0.47%) |
Aug 21, 2024 | 217.06 | 219.19 | 215.80 | 218.86 | 195,734 | +3.54(+1.64%) |
Aug 20, 2024 | 213.42 | 216.80 | 211.56 | 215.32 | 133,407 | +1.90(+0.89%) |
Aug 19, 2024 | 211.13 | 213.70 | 211.13 | 213.42 | 239,921 | +2.45(+1.16%) |
Aug 16, 2024 | 213.40 | 213.40 | 209.41 | 210.97 | 116,681 | -1.94(-0.91%) |
Aug 15, 2024 | 215.00 | 216.51 | 212.33 | 212.91 | 122,672 | -0.38(-0.18%) |
Aug 14, 2024 | 213.55 | 213.76 | 211.71 | 213.29 | 216,539 | -0.08(-0.04%) |
Aug 13, 2024 | 211.55 | 214.52 | 210.56 | 213.37 | 301,039 | +4.24(+2.03%) |
Aug 12, 2024 | 211.35 | 211.35 | 204.57 | 209.13 | 225,835 | -2.22(-1.05%) |
Aug 09, 2024 | 209.00 | 212.03 | 203.49 | 211.35 | 236,832 | +2.31(+1.11%) |
Aug 08, 2024 | 208.95 | 211.00 | 207.10 | 209.04 | 402,667 | +2.04(+0.99%) |
Aug 07, 2024 | 208.47 | 218.00 | 204.10 | 207.00 | 564,270 | +29.16(+16.40%) |
Aug 06, 2024 | 175.72 | 179.23 | 172.51 | 177.84 | 350,504 | +4.94(+2.86%) |
Aug 05, 2024 | 174.68 | 177.80 | 171.25 | 172.90 | 238,149 | -9.03(-4.96%) |
Aug 02, 2024 | 177.42 | 182.03 | 175.90 | 181.93 | 246,039 | -0.08(-0.04%) |
Aug 01, 2024 | 187.88 | 188.35 | 180.62 | 182.01 | 278,351 | -5.94(-3.16%) |
Jul 31, 2024 | 191.51 | 192.37 | 187.71 | 187.95 | 171,534 | -1.96(-1.03%) |
Jul 30, 2024 | 188.97 | 191.21 | 188.77 | 189.91 | 134,180 | +0.94(+0.50%) |
Jul 29, 2024 | 192.90 | 192.90 | 187.57 | 188.97 | 104,994 | -3.97(-2.06%) |
Jul 26, 2024 | 192.08 | 193.78 | 190.58 | 192.94 | 99,314 | +2.11(+1.11%) |
Jul 25, 2024 | 188.01 | 193.90 | 187.25 | 190.83 | 142,706 | +3.38(+1.80%) |
Jul 24, 2024 | 187.35 | 190.38 | 186.07 | 187.45 | 193,723 | -1.71(-0.90%) |
Jul 23, 2024 | 190.85 | 192.21 | 188.13 | 189.16 | 206,537 | -2.05(-1.07%) |
Jul 22, 2024 | 193.51 | 194.82 | 190.83 | 191.21 | 159,804 | -0.50(-0.26%) |
Jul 19, 2024 | 191.36 | 194.69 | 186.52 | 191.71 | 313,880 | -1.19(-0.62%) |
Jul 18, 2024 | 197.98 | 200.91 | 191.84 | 192.90 | 233,107 | -5.88(-2.96%) |
Jul 17, 2024 | 201.11 | 203.56 | 198.75 | 198.78 | 140,358 | -3.25(-1.61%) |
Jul 16, 2024 | 197.57 | 203.80 | 196.95 | 202.03 | 156,706 | +5.03(+2.55%) |
Jul 15, 2024 | 196.06 | 199.36 | 193.26 | 197.00 | 147,267 | +2.16(+1.11%) |
Jul 12, 2024 | 191.32 | 197.86 | 191.32 | 194.84 | 226,163 | +4.09(+2.14%) |
Jul 11, 2024 | 188.68 | 191.67 | 188.53 | 190.75 | 203,588 | +3.85(+2.06%) |
Jul 10, 2024 | 188.61 | 191.58 | 186.26 | 186.90 | 179,253 | -2.05(-1.08%) |
Jul 09, 2024 | 198.23 | 198.23 | 188.59 | 188.95 | 175,972 | -9.94(-5.00%) |
Jul 08, 2024 | 198.74 | 200.69 | 197.04 | 198.89 | 180,242 | +0.73(+0.37%) |
Jul 05, 2024 | 198.93 | 198.93 | 196.35 | 198.16 | 82,325 | -1.37(-0.69%) |
Jul 03, 2024 | 195.31 | 200.27 | 195.31 | 199.53 | 72,601 | +4.49(+2.30%) |
Jul 02, 2024 | 198.66 | 200.57 | 194.51 | 195.04 | 152,323 | -2.83(-1.43%) |