Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 199.10 | 202.88 | 198.69 | 202.46 | 4,545,646 | +3.02(+1.51%) |
Sep 20, 2024 | 198.12 | 199.68 | 197.46 | 199.44 | 12,281,938 | -0.20(-0.10%) |
Sep 19, 2024 | 199.08 | 201.45 | 197.00 | 199.64 | 6,172,898 | +2.96(+1.50%) |
Sep 18, 2024 | 202.75 | 206.10 | 195.47 | 196.68 | 7,299,998 | -6.02(-2.97%) |
Sep 17, 2024 | 205.16 | 205.49 | 201.78 | 202.70 | 3,618,079 | -3.15(-1.53%) |
Sep 16, 2024 | 204.95 | 206.31 | 203.65 | 205.85 | 2,867,666 | +3.02(+1.49%) |
Sep 13, 2024 | 202.00 | 203.25 | 200.72 | 202.83 | 1,935,433 | +0.42(+0.21%) |
Sep 12, 2024 | 199.39 | 202.63 | 199.14 | 202.41 | 3,733,566 | +3.87(+1.95%) |
Sep 11, 2024 | 196.55 | 198.85 | 194.41 | 198.54 | 4,036,627 | +2.04(+1.04%) |
Sep 10, 2024 | 195.71 | 196.90 | 194.55 | 196.50 | 3,024,546 | +1.20(+0.61%) |
Sep 09, 2024 | 193.27 | 196.01 | 193.27 | 195.30 | 3,839,721 | +2.30(+1.19%) |
Sep 06, 2024 | 197.38 | 197.70 | 192.61 | 193.00 | 5,337,112 | -4.18(-2.12%) |
Sep 05, 2024 | 198.50 | 199.28 | 196.16 | 197.18 | 3,571,151 | -1.62(-0.81%) |
Sep 04, 2024 | 200.84 | 202.30 | 197.75 | 198.80 | 3,275,112 | -1.73(-0.86%) |
Sep 03, 2024 | 199.61 | 201.55 | 199.32 | 200.53 | 3,572,873 | +1.81(+0.91%) |
Aug 30, 2024 | 199.97 | 200.68 | 196.76 | 198.72 | 3,915,155 | -0.71(-0.36%) |
Aug 29, 2024 | 200.76 | 200.76 | 198.62 | 199.43 | 3,350,605 | -1.33(-0.66%) |
Aug 28, 2024 | 204.61 | 204.61 | 200.43 | 200.76 | 4,075,989 | -2.61(-1.28%) |
Aug 27, 2024 | 200.49 | 203.45 | 199.59 | 203.37 | 3,698,809 | +3.59(+1.80%) |
Aug 26, 2024 | 198.35 | 199.95 | 198.35 | 199.78 | 2,545,742 | +1.84(+0.93%) |
Aug 23, 2024 | 197.11 | 198.50 | 195.85 | 197.94 | 2,489,210 | +2.13(+1.09%) |
Aug 22, 2024 | 195.25 | 196.51 | 194.55 | 195.80 | 3,069,895 | +0.98(+0.50%) |
Aug 21, 2024 | 195.73 | 196.47 | 194.58 | 194.82 | 3,263,307 | -0.76(-0.39%) |
Aug 20, 2024 | 196.17 | 197.43 | 195.50 | 195.58 | 2,894,274 | -1.35(-0.69%) |
Aug 19, 2024 | 196.52 | 198.14 | 195.69 | 196.94 | 2,795,489 | +1.02(+0.52%) |
Aug 16, 2024 | 193.76 | 196.09 | 192.76 | 195.92 | 3,171,981 | +1.92(+0.99%) |
Aug 15, 2024 | 195.68 | 196.19 | 192.25 | 194.00 | 4,688,026 | -1.85(-0.95%) |
Aug 14, 2024 | 194.35 | 196.39 | 193.85 | 195.85 | 3,258,635 | +1.16(+0.59%) |
Aug 13, 2024 | 195.06 | 195.29 | 193.25 | 194.69 | 3,749,086 | +0.38(+0.19%) |
Aug 12, 2024 | 193.57 | 194.61 | 192.63 | 194.32 | 2,880,321 | +0.75(+0.39%) |
Aug 09, 2024 | 193.04 | 193.75 | 191.49 | 193.57 | 2,815,068 | +0.59(+0.30%) |
Aug 08, 2024 | 189.82 | 193.21 | 189.38 | 192.98 | 5,455,023 | +3.01(+1.58%) |
Aug 07, 2024 | 189.24 | 193.30 | 189.24 | 189.97 | 4,701,338 | +0.73(+0.38%) |
Aug 06, 2024 | 186.34 | 192.02 | 185.91 | 189.24 | 4,506,615 | +2.98(+1.60%) |
Aug 05, 2024 | 191.75 | 192.85 | 184.79 | 186.26 | 6,543,840 | -1.88(-1.00%) |
Aug 02, 2024 | 188.39 | 193.14 | 187.69 | 188.15 | 7,952,069 | +1.69(+0.90%) |
Aug 01, 2024 | 181.28 | 186.90 | 181.22 | 186.46 | 5,246,294 | +4.77(+2.63%) |
Jul 31, 2024 | 179.74 | 182.16 | 176.31 | 181.69 | 8,062,827 | +6.90(+3.95%) |
Jul 30, 2024 | 177.01 | 177.31 | 173.18 | 174.79 | 4,867,491 | -1.50(-0.85%) |
Jul 29, 2024 | 175.14 | 176.46 | 174.50 | 176.29 | 2,408,581 | +1.33(+0.76%) |
Jul 26, 2024 | 175.12 | 175.97 | 173.26 | 174.96 | 3,127,390 | +0.39(+0.22%) |
Jul 25, 2024 | 177.67 | 179.74 | 174.45 | 174.57 | 4,179,622 | -1.74(-0.99%) |
Jul 24, 2024 | 176.49 | 176.95 | 173.66 | 176.31 | 4,515,200 | +0.33(+0.19%) |
Jul 23, 2024 | 177.04 | 177.07 | 175.14 | 175.99 | 3,633,011 | -0.88(-0.50%) |
Jul 22, 2024 | 180.83 | 181.09 | 176.21 | 176.86 | 4,405,344 | -4.59(-2.53%) |
Jul 19, 2024 | 181.63 | 182.65 | 181.35 | 181.46 | 2,503,121 | -0.24(-0.13%) |
Jul 18, 2024 | 183.03 | 183.20 | 181.13 | 181.70 | 4,250,945 | -1.27(-0.69%) |
Jul 17, 2024 | 183.16 | 184.82 | 181.66 | 182.96 | 5,270,432 | +0.58(+0.32%) |
Jul 16, 2024 | 181.38 | 183.22 | 180.66 | 182.39 | 5,454,105 | +1.23(+0.68%) |
Jul 15, 2024 | 178.17 | 181.74 | 178.09 | 181.16 | 4,041,402 | +2.20(+1.23%) |
Jul 12, 2024 | 178.86 | 180.20 | 177.97 | 178.96 | 3,054,015 | +0.73(+0.41%) |
Jul 11, 2024 | 178.67 | 180.23 | 177.33 | 178.23 | 4,775,597 | -1.70(-0.95%) |
Jul 10, 2024 | 178.06 | 180.49 | 178.06 | 179.93 | 3,349,249 | +1.47(+0.82%) |
Jul 09, 2024 | 179.10 | 179.72 | 177.88 | 178.47 | 2,950,369 | -0.12(-0.07%) |
Jul 08, 2024 | 178.46 | 179.34 | 177.66 | 178.59 | 2,377,950 | -0.07(-0.04%) |
Jul 05, 2024 | 178.33 | 178.90 | 177.35 | 178.66 | 3,267,131 | +0.78(+0.44%) |
Jul 03, 2024 | 178.29 | 179.01 | 177.42 | 177.88 | 1,658,283 | -1.52(-0.84%) |
Jul 02, 2024 | 177.54 | 179.41 | 177.12 | 179.40 | 3,328,235 | +0.90(+0.50%) |