Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 199.96 | 200.93 | 198.81 | 200.38 | 586,140 | +3.82(+1.94%) |
Sep 18, 2024 | 197.40 | 199.52 | 196.44 | 196.56 | 538,100 | -0.62(-0.31%) |
Sep 17, 2024 | 197.82 | 198.16 | 196.08 | 197.18 | 458,905 | -0.12(-0.06%) |
Sep 16, 2024 | 196.52 | 197.41 | 195.71 | 197.30 | 543,932 | +0.54(+0.27%) |
Sep 13, 2024 | 195.72 | 197.41 | 195.32 | 196.76 | 341,668 | +1.60(+0.82%) |
Sep 12, 2024 | 192.62 | 195.26 | 192.17 | 195.16 | 396,340 | +2.55(+1.32%) |
Sep 11, 2024 | 189.42 | 192.93 | 186.60 | 192.61 | 591,286 | +3.03(+1.60%) |
Sep 10, 2024 | 189.83 | 190.00 | 187.28 | 189.58 | 414,427 | +0.38(+0.20%) |
Sep 09, 2024 | 187.71 | 189.70 | 187.55 | 189.20 | 588,167 | +3.17(+1.70%) |
Sep 06, 2024 | 189.79 | 190.46 | 185.66 | 186.03 | 583,789 | -4.15(-2.18%) |
Sep 05, 2024 | 191.01 | 191.59 | 189.05 | 190.18 | 1,682,289 | -1.13(-0.59%) |
Sep 04, 2024 | 190.41 | 192.48 | 190.36 | 191.31 | 746,157 | -0.25(-0.13%) |
Sep 03, 2024 | 195.99 | 196.43 | 190.59 | 191.56 | 746,315 | -5.81(-2.94%) |
Aug 30, 2024 | 195.79 | 197.55 | 194.44 | 197.37 | 463,505 | +2.84(+1.46%) |
Aug 29, 2024 | 195.36 | 197.23 | 194.07 | 194.53 | 588,555 | -0.37(-0.19%) |
Aug 28, 2024 | 195.99 | 196.50 | 193.49 | 194.90 | 690,347 | -1.82(-0.93%) |
Aug 27, 2024 | 195.03 | 197.14 | 194.78 | 196.72 | 416,543 | +0.65(+0.33%) |
Aug 26, 2024 | 197.97 | 198.40 | 195.47 | 196.07 | 365,059 | -1.80(-0.91%) |
Aug 23, 2024 | 197.05 | 198.69 | 196.11 | 197.87 | 568,146 | +1.88(+0.96%) |
Aug 22, 2024 | 198.62 | 199.00 | 195.30 | 195.99 | 500,830 | -1.66(-0.84%) |
Aug 21, 2024 | 196.90 | 198.20 | 196.22 | 197.65 | 431,872 | +0.96(+0.49%) |
Aug 20, 2024 | 196.92 | 198.21 | 195.83 | 196.69 | 377,796 | -0.36(-0.18%) |
Aug 19, 2024 | 194.83 | 197.13 | 193.95 | 197.05 | 444,331 | +2.18(+1.12%) |
Aug 16, 2024 | 194.02 | 195.43 | 193.89 | 194.87 | 433,403 | -0.17(-0.09%) |
Aug 15, 2024 | 192.99 | 195.41 | 192.93 | 195.04 | 673,287 | +4.37(+2.29%) |
Aug 14, 2024 | 190.31 | 191.35 | 188.87 | 190.67 | 442,740 | +1.51(+0.80%) |
Aug 13, 2024 | 186.74 | 189.27 | 186.53 | 189.16 | 805,867 | +3.99(+2.15%) |
Aug 12, 2024 | 185.35 | 186.39 | 183.78 | 185.17 | 501,537 | +0.52(+0.28%) |
Aug 09, 2024 | 182.94 | 185.52 | 182.90 | 184.65 | 554,056 | +1.86(+1.02%) |
Aug 08, 2024 | 179.91 | 183.16 | 178.29 | 182.79 | 747,585 | +6.77(+3.85%) |
Aug 07, 2024 | 181.36 | 182.26 | 175.84 | 176.02 | 858,808 | -2.37(-1.33%) |
Aug 06, 2024 | 176.56 | 181.64 | 175.69 | 178.39 | 1,368,472 | +2.93(+1.67%) |
Aug 05, 2024 | 168.49 | 177.55 | 168.49 | 175.46 | 1,803,543 | -3.94(-2.20%) |
Aug 02, 2024 | 181.35 | 181.35 | 177.31 | 179.40 | 1,395,275 | -6.35(-3.42%) |
Aug 01, 2024 | 191.27 | 192.74 | 184.05 | 185.75 | 617,211 | -5.22(-2.73%) |
Jul 31, 2024 | 189.89 | 191.99 | 189.10 | 190.97 | 1,345,519 | +6.01(+3.25%) |
Jul 30, 2024 | 188.36 | 189.29 | 183.60 | 184.96 | 584,999 | -2.43(-1.30%) |
Jul 29, 2024 | 189.10 | 189.76 | 186.95 | 187.39 | 278,784 | -0.70(-0.37%) |
Jul 26, 2024 | 187.96 | 189.36 | 187.36 | 188.09 | 486,115 | +2.48(+1.34%) |
Jul 25, 2024 | 187.77 | 189.43 | 183.53 | 185.61 | 1,239,486 | -2.03(-1.08%) |
Jul 24, 2024 | 192.43 | 193.01 | 187.35 | 187.65 | 966,425 | -7.04(-3.62%) |
Jul 23, 2024 | 194.17 | 196.37 | 194.14 | 194.69 | 998,266 | +0.31(+0.16%) |
Jul 22, 2024 | 193.07 | 194.56 | 192.35 | 194.38 | 741,883 | +3.18(+1.66%) |
Jul 19, 2024 | 192.15 | 193.61 | 190.88 | 191.20 | 626,134 | -1.15(-0.60%) |
Jul 18, 2024 | 195.32 | 195.46 | 190.88 | 192.35 | 822,910 | -1.47(-0.76%) |
Jul 17, 2024 | 197.60 | 197.60 | 193.68 | 193.82 | 1,122,114 | -7.56(-3.75%) |
Jul 16, 2024 | 201.09 | 201.51 | 199.56 | 201.38 | 392,428 | +1.06(+0.53%) |
Jul 15, 2024 | 200.43 | 201.85 | 199.47 | 200.32 | 648,430 | +0.99(+0.50%) |
Jul 12, 2024 | 198.70 | 201.07 | 198.05 | 199.33 | 756,712 | +0.59(+0.30%) |
Jul 11, 2024 | 202.06 | 202.14 | 198.16 | 198.74 | 726,166 | -2.85(-1.41%) |
Jul 10, 2024 | 200.81 | 201.75 | 199.74 | 201.59 | 363,875 | +1.63(+0.82%) |
Jul 09, 2024 | 200.37 | 200.99 | 199.79 | 199.96 | 305,522 | +0.44(+0.22%) |
Jul 08, 2024 | 199.46 | 200.09 | 199.00 | 199.52 | 481,269 | +0.93(+0.47%) |
Jul 05, 2024 | 198.43 | 198.83 | 197.52 | 198.59 | 315,724 | +0.54(+0.27%) |
Jul 03, 2024 | 196.33 | 198.17 | 196.28 | 198.05 | 502,912 | +1.66(+0.85%) |
Jul 02, 2024 | 193.97 | 196.39 | 193.92 | 196.39 | 397,976 | +1.19(+0.61%) |