Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 199.82 | 204.93 | 197.50 | 200.58 | 818,996 | +4.40(+2.24%) |
Sep 25, 2024 | 200.00 | 201.22 | 195.21 | 196.18 | 613,683 | -4.04(-2.02%) |
Sep 24, 2024 | 199.17 | 201.46 | 197.97 | 200.22 | 620,084 | +1.59(+0.80%) |
Sep 23, 2024 | 197.76 | 198.89 | 194.93 | 198.63 | 499,859 | +1.63(+0.83%) |
Sep 20, 2024 | 193.78 | 197.84 | 192.98 | 197.00 | 2,473,221 | -1.06(-0.54%) |
Sep 19, 2024 | 200.91 | 200.91 | 196.74 | 198.06 | 561,063 | +0.06(+0.03%) |
Sep 18, 2024 | 199.57 | 200.93 | 196.20 | 198.00 | 569,897 | -2.40(-1.20%) |
Sep 17, 2024 | 206.39 | 206.91 | 197.95 | 200.40 | 505,010 | -5.06(-2.46%) |
Sep 16, 2024 | 202.40 | 206.15 | 202.15 | 205.46 | 564,310 | +3.58(+1.77%) |
Sep 13, 2024 | 203.24 | 204.52 | 201.49 | 201.88 | 484,377 | -0.42(-0.21%) |
Sep 12, 2024 | 204.98 | 205.41 | 201.76 | 202.30 | 830,348 | -1.30(-0.64%) |
Sep 11, 2024 | 205.25 | 205.37 | 200.53 | 203.60 | 880,269 | -2.90(-1.40%) |
Sep 10, 2024 | 206.69 | 209.38 | 204.05 | 206.50 | 1,147,261 | +0.38(+0.18%) |
Sep 09, 2024 | 205.51 | 208.80 | 205.00 | 206.12 | 1,029,394 | +1.30(+0.63%) |
Sep 06, 2024 | 205.49 | 207.50 | 201.96 | 204.82 | 507,139 | +0.82(+0.40%) |
Sep 05, 2024 | 202.00 | 207.27 | 200.17 | 204.00 | 629,892 | +3.50(+1.75%) |
Sep 04, 2024 | 195.43 | 202.82 | 194.67 | 200.50 | 1,254,868 | +5.16(+2.64%) |
Sep 03, 2024 | 199.40 | 202.00 | 194.92 | 195.34 | 347,860 | -5.42(-2.70%) |
Aug 30, 2024 | 201.72 | 202.62 | 197.53 | 200.76 | 455,687 | -0.48(-0.24%) |
Aug 29, 2024 | 200.42 | 204.94 | 200.09 | 201.24 | 262,982 | +2.67(+1.34%) |
Aug 28, 2024 | 199.87 | 204.70 | 198.06 | 198.57 | 414,671 | -1.68(-0.84%) |
Aug 27, 2024 | 195.69 | 202.50 | 195.32 | 200.25 | 318,918 | +4.12(+2.10%) |
Aug 26, 2024 | 200.01 | 201.93 | 195.86 | 196.13 | 274,281 | -2.99(-1.50%) |
Aug 23, 2024 | 197.00 | 199.68 | 197.00 | 199.12 | 261,399 | +2.55(+1.30%) |
Aug 22, 2024 | 200.88 | 202.25 | 196.53 | 196.57 | 308,739 | -4.28(-2.13%) |
Aug 21, 2024 | 200.60 | 201.60 | 199.50 | 200.85 | 235,340 | +1.12(+0.56%) |
Aug 20, 2024 | 202.00 | 204.54 | 199.72 | 199.73 | 325,871 | -2.56(-1.27%) |
Aug 19, 2024 | 202.16 | 204.36 | 200.65 | 202.29 | 207,207 | +0.94(+0.47%) |
Aug 16, 2024 | 202.43 | 204.52 | 199.46 | 201.35 | 372,896 | +1.35(+0.67%) |
Aug 15, 2024 | 202.43 | 205.21 | 200.00 | 200.00 | 496,374 | +0.04(+0.02%) |
Aug 14, 2024 | 197.68 | 200.67 | 197.57 | 199.96 | 568,042 | +3.11(+1.58%) |
Aug 13, 2024 | 188.99 | 199.52 | 188.58 | 196.85 | 641,808 | +7.84(+4.15%) |
Aug 12, 2024 | 194.84 | 194.84 | 187.25 | 189.01 | 723,148 | -4.20(-2.17%) |
Aug 09, 2024 | 193.94 | 196.81 | 190.84 | 193.21 | 801,408 | +2.05(+1.07%) |
Aug 08, 2024 | 193.05 | 193.57 | 183.48 | 191.16 | 2,003,234 | -17.01(-8.17%) |
Aug 07, 2024 | 209.67 | 213.87 | 208.16 | 208.17 | 766,044 | +1.51(+0.73%) |
Aug 06, 2024 | 202.70 | 208.54 | 202.70 | 206.66 | 403,361 | +4.41(+2.18%) |
Aug 05, 2024 | 195.80 | 203.71 | 195.80 | 202.25 | 424,737 | -6.74(-3.23%) |
Aug 02, 2024 | 212.91 | 210.81 | 204.48 | 208.99 | 453,117 | -5.95(-2.77%) |
Aug 01, 2024 | 216.74 | 221.15 | 211.23 | 214.94 | 524,546 | -0.19(-0.09%) |
Jul 31, 2024 | 214.21 | 219.04 | 212.74 | 215.13 | 459,379 | +1.42(+0.66%) |
Jul 30, 2024 | 211.31 | 215.67 | 210.20 | 213.71 | 449,749 | +3.67(+1.75%) |
Jul 29, 2024 | 210.33 | 211.80 | 207.87 | 210.04 | 259,069 | -1.01(-0.48%) |
Jul 26, 2024 | 209.32 | 211.55 | 207.67 | 211.05 | 318,278 | +3.91(+1.89%) |
Jul 25, 2024 | 204.64 | 212.17 | 204.05 | 207.14 | 359,155 | +2.10(+1.02%) |
Jul 24, 2024 | 206.85 | 209.00 | 204.08 | 205.04 | 299,576 | -2.29(-1.10%) |
Jul 23, 2024 | 210.55 | 211.62 | 206.90 | 207.33 | 400,025 | -4.77(-2.25%) |
Jul 22, 2024 | 209.66 | 212.27 | 205.66 | 212.10 | 517,781 | +3.20(+1.53%) |
Jul 19, 2024 | 216.07 | 216.93 | 206.73 | 208.90 | 704,127 | -8.57(-3.94%) |
Jul 18, 2024 | 211.41 | 223.03 | 211.10 | 217.47 | 1,182,104 | +6.16(+2.92%) |
Jul 17, 2024 | 208.51 | 212.15 | 206.21 | 211.31 | 689,602 | +1.96(+0.94%) |
Jul 16, 2024 | 207.72 | 211.44 | 205.60 | 209.35 | 803,176 | +9.63(+4.82%) |
Jul 15, 2024 | 194.02 | 200.04 | 192.84 | 199.72 | 857,222 | +6.22(+3.21%) |
Jul 12, 2024 | 190.04 | 193.94 | 189.17 | 193.50 | 544,332 | +4.33(+2.29%) |
Jul 11, 2024 | 184.07 | 191.51 | 183.55 | 189.17 | 665,426 | +7.48(+4.12%) |
Jul 10, 2024 | 183.76 | 183.76 | 179.55 | 181.69 | 452,435 | -0.90(-0.49%) |
Jul 09, 2024 | 185.37 | 185.78 | 182.47 | 182.59 | 404,285 | -3.54(-1.90%) |
Jul 08, 2024 | 184.96 | 186.45 | 183.50 | 186.13 | 330,264 | +1.99(+1.08%) |
Jul 05, 2024 | 183.77 | 185.69 | 183.00 | 184.14 | 563,017 | -1.39(-0.75%) |
Jul 03, 2024 | 184.90 | 185.72 | 182.24 | 185.53 | 350,849 | +2.25(+1.23%) |
Jul 02, 2024 | 186.64 | 188.86 | 182.64 | 183.28 | 449,169 | -2.30(-1.24%) |