Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 220.33 | 220.82 | 214.21 | 219.65 | 685,074 | -3.95(-1.77%) |
Sep 24, 2024 | 221.94 | 223.74 | 220.69 | 223.60 | 694,024 | +3.22(+1.46%) |
Sep 23, 2024 | 219.72 | 222.41 | 219.72 | 220.38 | 629,091 | +1.14(+0.52%) |
Sep 20, 2024 | 217.87 | 221.12 | 215.67 | 219.24 | 2,302,275 | +1.77(+0.81%) |
Sep 19, 2024 | 216.72 | 218.54 | 214.23 | 217.47 | 887,281 | +3.90(+1.83%) |
Sep 18, 2024 | 214.50 | 215.50 | 211.89 | 213.57 | 626,221 | -1.07(-0.50%) |
Sep 17, 2024 | 214.15 | 216.00 | 213.26 | 214.64 | 545,191 | +1.22(+0.57%) |
Sep 16, 2024 | 210.72 | 213.88 | 210.72 | 213.42 | 626,156 | +3.11(+1.48%) |
Sep 13, 2024 | 206.26 | 210.81 | 206.10 | 210.31 | 599,329 | +4.36(+2.12%) |
Sep 12, 2024 | 203.16 | 206.09 | 202.68 | 205.95 | 716,461 | +3.04(+1.50%) |
Sep 11, 2024 | 200.64 | 203.19 | 197.34 | 202.91 | 425,495 | +1.63(+0.81%) |
Sep 10, 2024 | 199.33 | 201.78 | 198.25 | 201.28 | 465,173 | +1.35(+0.68%) |
Sep 09, 2024 | 199.48 | 203.48 | 199.48 | 199.93 | 917,656 | +1.00(+0.50%) |
Sep 06, 2024 | 200.57 | 203.40 | 198.65 | 198.93 | 742,224 | -1.87(-0.93%) |
Sep 05, 2024 | 199.27 | 202.68 | 198.41 | 200.80 | 668,690 | +1.37(+0.69%) |
Sep 04, 2024 | 198.42 | 201.03 | 197.37 | 199.43 | 522,264 | +0.58(+0.29%) |
Sep 03, 2024 | 202.00 | 203.98 | 198.09 | 198.85 | 762,141 | -4.30(-2.12%) |
Aug 30, 2024 | 202.67 | 203.59 | 200.53 | 203.15 | 570,466 | +1.01(+0.50%) |
Aug 29, 2024 | 200.23 | 203.29 | 200.04 | 202.14 | 485,179 | +3.25(+1.63%) |
Aug 28, 2024 | 199.06 | 200.74 | 197.81 | 198.89 | 352,229 | -0.82(-0.41%) |
Aug 27, 2024 | 198.71 | 200.32 | 197.83 | 199.71 | 304,126 | +0.30(+0.15%) |
Aug 26, 2024 | 199.56 | 201.16 | 198.60 | 199.41 | 311,941 | +0.40(+0.20%) |
Aug 23, 2024 | 198.07 | 199.18 | 197.09 | 199.01 | 255,843 | +3.28(+1.68%) |
Aug 22, 2024 | 199.64 | 199.69 | 195.44 | 195.73 | 350,700 | -3.69(-1.85%) |
Aug 21, 2024 | 196.65 | 199.54 | 195.06 | 199.42 | 521,277 | +1.05(+0.53%) |
Aug 20, 2024 | 196.73 | 198.68 | 196.56 | 198.37 | 296,054 | +2.00(+1.02%) |
Aug 19, 2024 | 196.00 | 197.00 | 194.45 | 196.37 | 383,959 | +0.80(+0.41%) |
Aug 16, 2024 | 195.06 | 196.48 | 194.88 | 195.57 | 334,670 | +0.00(+0.00%) |
Aug 15, 2024 | 194.99 | 196.52 | 193.70 | 195.57 | 460,395 | +4.21(+2.20%) |
Aug 14, 2024 | 191.24 | 193.09 | 190.94 | 191.36 | 369,869 | -0.40(-0.21%) |
Aug 13, 2024 | 190.44 | 192.79 | 189.39 | 191.76 | 392,094 | +2.57(+1.36%) |
Aug 12, 2024 | 192.09 | 192.09 | 188.51 | 189.19 | 359,016 | -2.81(-1.46%) |
Aug 09, 2024 | 189.03 | 192.13 | 188.31 | 192.00 | 307,984 | +2.65(+1.40%) |
Aug 08, 2024 | 187.30 | 190.40 | 186.19 | 189.35 | 489,950 | +3.30(+1.77%) |
Aug 07, 2024 | 190.13 | 191.50 | 185.74 | 186.05 | 314,252 | -2.02(-1.07%) |
Aug 06, 2024 | 187.97 | 192.06 | 187.88 | 188.07 | 526,516 | +0.93(+0.50%) |
Aug 05, 2024 | 188.35 | 189.66 | 184.81 | 187.14 | 494,343 | -4.85(-2.53%) |
Aug 02, 2024 | 192.71 | 193.01 | 189.74 | 191.99 | 519,241 | -3.49(-1.79%) |
Aug 01, 2024 | 203.50 | 204.05 | 193.87 | 195.48 | 931,367 | -8.16(-4.01%) |
Jul 31, 2024 | 203.33 | 205.92 | 198.18 | 203.64 | 1,433,266 | +2.98(+1.49%) |
Jul 30, 2024 | 199.64 | 202.40 | 193.25 | 200.66 | 2,651,320 | +23.07(+12.99%) |
Jul 29, 2024 | 177.48 | 179.47 | 177.13 | 177.59 | 1,043,262 | +0.25(+0.14%) |
Jul 26, 2024 | 174.11 | 177.99 | 174.11 | 177.34 | 465,464 | +3.61(+2.08%) |
Jul 25, 2024 | 171.85 | 176.71 | 170.21 | 173.73 | 690,883 | +3.29(+1.93%) |
Jul 24, 2024 | 173.75 | 174.04 | 170.21 | 170.44 | 513,860 | -3.36(-1.93%) |
Jul 23, 2024 | 174.69 | 176.20 | 173.56 | 173.80 | 246,304 | -1.57(-0.90%) |
Jul 22, 2024 | 176.20 | 177.35 | 173.85 | 175.37 | 678,615 | +0.40(+0.23%) |
Jul 19, 2024 | 177.79 | 177.79 | 173.54 | 174.97 | 349,127 | -1.99(-1.12%) |
Jul 18, 2024 | 180.42 | 181.50 | 176.06 | 176.96 | 315,593 | -3.46(-1.92%) |
Jul 17, 2024 | 182.12 | 182.58 | 180.03 | 180.42 | 399,796 | -2.59(-1.42%) |
Jul 16, 2024 | 178.80 | 183.22 | 178.80 | 183.01 | 435,376 | +4.22(+2.36%) |
Jul 15, 2024 | 176.45 | 179.14 | 176.45 | 178.79 | 438,681 | +2.33(+1.32%) |
Jul 12, 2024 | 174.60 | 177.27 | 174.30 | 176.46 | 335,570 | +2.87(+1.65%) |
Jul 11, 2024 | 173.00 | 174.54 | 171.42 | 173.59 | 376,785 | +0.58(+0.34%) |
Jul 10, 2024 | 171.99 | 173.08 | 170.32 | 173.01 | 254,623 | +1.43(+0.83%) |
Jul 09, 2024 | 172.85 | 173.00 | 171.03 | 171.58 | 326,349 | -1.56(-0.90%) |
Jul 08, 2024 | 172.16 | 173.33 | 171.49 | 173.14 | 368,584 | +1.51(+0.88%) |
Jul 05, 2024 | 170.21 | 171.72 | 169.55 | 171.63 | 238,318 | +1.14(+0.67%) |
Jul 03, 2024 | 171.95 | 171.95 | 170.01 | 170.49 | 179,545 | -1.82(-1.06%) |
Jul 02, 2024 | 171.21 | 172.91 | 170.75 | 172.31 | 352,416 | +1.13(+0.66%) |