Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 213.84 | 214.88 | 211.56 | 214.88 | 1,336,602 | +0.49(+0.23%) |
Sep 19, 2024 | 219.08 | 219.81 | 213.76 | 214.39 | 1,272,355 | -1.09(-0.51%) |
Sep 18, 2024 | 215.12 | 217.20 | 213.19 | 215.48 | 894,387 | +0.68(+0.32%) |
Sep 17, 2024 | 217.80 | 218.98 | 214.50 | 214.80 | 1,030,150 | -2.23(-1.03%) |
Sep 16, 2024 | 218.06 | 218.36 | 213.34 | 217.03 | 1,074,921 | -0.92(-0.42%) |
Sep 13, 2024 | 220.31 | 221.12 | 216.43 | 217.95 | 873,239 | -1.99(-0.90%) |
Sep 12, 2024 | 223.95 | 226.47 | 218.87 | 219.94 | 1,008,936 | -3.96(-1.77%) |
Sep 11, 2024 | 221.31 | 224.49 | 218.01 | 223.90 | 1,307,106 | +2.01(+0.91%) |
Sep 10, 2024 | 222.70 | 224.00 | 220.90 | 221.89 | 1,067,349 | -0.70(-0.31%) |
Sep 09, 2024 | 216.21 | 222.80 | 215.38 | 222.59 | 1,328,224 | +6.70(+3.10%) |
Sep 06, 2024 | 217.29 | 217.67 | 213.16 | 215.89 | 775,935 | +0.58(+0.27%) |
Sep 05, 2024 | 215.84 | 216.21 | 212.47 | 215.31 | 924,725 | -1.52(-0.70%) |
Sep 04, 2024 | 214.30 | 218.00 | 212.91 | 216.83 | 788,052 | +1.09(+0.51%) |
Sep 03, 2024 | 215.80 | 219.25 | 214.16 | 215.74 | 1,047,252 | -0.70(-0.32%) |
Aug 30, 2024 | 218.00 | 219.85 | 214.71 | 216.44 | 1,887,629 | -0.58(-0.27%) |
Aug 29, 2024 | 214.19 | 224.71 | 211.74 | 217.02 | 1,998,919 | +17.67(+8.86%) |
Aug 28, 2024 | 199.86 | 200.94 | 198.12 | 199.35 | 1,184,001 | -0.90(-0.45%) |
Aug 27, 2024 | 197.68 | 200.30 | 197.01 | 200.25 | 845,384 | +1.42(+0.71%) |
Aug 26, 2024 | 199.59 | 201.73 | 198.70 | 198.83 | 719,306 | -0.42(-0.21%) |
Aug 23, 2024 | 198.19 | 200.86 | 196.09 | 199.25 | 871,906 | +2.19(+1.11%) |
Aug 22, 2024 | 202.21 | 202.87 | 196.71 | 197.06 | 675,277 | -4.38(-2.17%) |
Aug 21, 2024 | 194.10 | 201.76 | 194.00 | 201.44 | 1,134,754 | +7.77(+4.01%) |
Aug 20, 2024 | 194.11 | 194.32 | 192.73 | 193.67 | 431,247 | -0.61(-0.31%) |
Aug 19, 2024 | 193.11 | 194.37 | 192.51 | 194.28 | 651,911 | +1.78(+0.92%) |
Aug 16, 2024 | 192.28 | 194.00 | 190.69 | 192.50 | 641,758 | -0.36(-0.19%) |
Aug 15, 2024 | 190.43 | 193.34 | 190.38 | 192.86 | 541,106 | +4.66(+2.48%) |
Aug 14, 2024 | 190.32 | 190.97 | 187.66 | 188.20 | 547,424 | -2.12(-1.11%) |
Aug 13, 2024 | 186.42 | 191.30 | 185.51 | 190.32 | 504,979 | +4.90(+2.64%) |
Aug 12, 2024 | 187.00 | 188.53 | 184.39 | 185.42 | 429,858 | -1.43(-0.77%) |
Aug 09, 2024 | 185.87 | 187.96 | 185.21 | 186.85 | 421,794 | +1.39(+0.75%) |
Aug 08, 2024 | 184.08 | 186.20 | 183.70 | 185.46 | 766,790 | +3.21(+1.76%) |
Aug 07, 2024 | 187.98 | 189.25 | 182.21 | 182.25 | 740,106 | -3.22(-1.74%) |
Aug 06, 2024 | 186.66 | 189.24 | 184.26 | 185.47 | 794,974 | +0.00(+0.00%) |
Aug 05, 2024 | 178.53 | 187.12 | 177.41 | 185.47 | 1,112,951 | +0.33(+0.18%) |
Aug 02, 2024 | 186.45 | 186.45 | 180.46 | 185.14 | 743,735 | -4.00(-2.11%) |
Aug 01, 2024 | 192.19 | 194.29 | 188.07 | 189.14 | 696,500 | -2.79(-1.45%) |
Jul 31, 2024 | 195.00 | 196.51 | 191.28 | 191.93 | 1,084,372 | -1.70(-0.88%) |
Jul 30, 2024 | 192.23 | 194.71 | 191.50 | 193.63 | 911,570 | +1.96(+1.02%) |
Jul 29, 2024 | 192.47 | 192.75 | 189.95 | 191.67 | 628,200 | -0.76(-0.39%) |
Jul 26, 2024 | 188.19 | 193.54 | 186.33 | 192.43 | 1,058,510 | +5.88(+3.15%) |
Jul 25, 2024 | 184.24 | 189.93 | 184.17 | 186.55 | 1,106,255 | +2.30(+1.25%) |
Jul 24, 2024 | 186.12 | 186.88 | 183.64 | 184.25 | 939,768 | -2.47(-1.32%) |
Jul 23, 2024 | 186.95 | 189.51 | 185.29 | 186.72 | 1,019,177 | -0.28(-0.15%) |
Jul 22, 2024 | 184.44 | 187.44 | 181.90 | 187.00 | 984,957 | +3.75(+2.05%) |
Jul 19, 2024 | 181.11 | 183.55 | 179.25 | 183.25 | 1,046,449 | +2.82(+1.56%) |
Jul 18, 2024 | 182.25 | 183.83 | 179.86 | 180.43 | 738,686 | -1.50(-0.82%) |
Jul 17, 2024 | 185.69 | 185.74 | 180.95 | 181.93 | 1,098,045 | -5.23(-2.79%) |
Jul 16, 2024 | 186.12 | 188.01 | 186.03 | 187.16 | 771,138 | +1.42(+0.76%) |
Jul 15, 2024 | 186.71 | 187.99 | 185.30 | 185.74 | 678,906 | -2.18(-1.16%) |
Jul 12, 2024 | 186.21 | 190.11 | 185.95 | 187.92 | 851,059 | +1.94(+1.04%) |
Jul 11, 2024 | 183.88 | 186.80 | 182.99 | 185.98 | 913,958 | +3.96(+2.18%) |
Jul 10, 2024 | 181.77 | 182.81 | 179.51 | 182.02 | 928,831 | -0.21(-0.12%) |
Jul 09, 2024 | 183.00 | 183.50 | 179.86 | 182.23 | 722,733 | -0.66(-0.36%) |
Jul 08, 2024 | 183.00 | 183.83 | 181.18 | 182.89 | 788,249 | -0.57(-0.31%) |
Jul 05, 2024 | 181.00 | 183.90 | 180.01 | 183.46 | 743,829 | +2.13(+1.17%) |
Jul 03, 2024 | 182.82 | 183.07 | 181.21 | 181.33 | 599,443 | -1.52(-0.83%) |
Jul 02, 2024 | 181.71 | 183.50 | 181.57 | 182.85 | 710,833 | +1.18(+0.65%) |