Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 205.16 | 209.90 | 202.66 | 203.33 | 1,112,023 | -10.36(-4.85%) |
Sep 19, 2024 | 208.55 | 213.98 | 204.45 | 213.69 | 590,964 | +11.13(+5.49%) |
Sep 18, 2024 | 205.29 | 211.01 | 201.72 | 202.56 | 363,074 | -1.79(-0.88%) |
Sep 17, 2024 | 204.44 | 206.16 | 201.83 | 204.35 | 322,735 | +2.75(+1.36%) |
Sep 16, 2024 | 204.19 | 205.84 | 198.85 | 201.60 | 537,628 | -1.96(-0.96%) |
Sep 13, 2024 | 199.94 | 205.96 | 199.22 | 203.56 | 407,838 | +8.00(+4.09%) |
Sep 12, 2024 | 192.57 | 197.46 | 191.47 | 195.56 | 328,992 | +3.78(+1.97%) |
Sep 11, 2024 | 188.27 | 192.07 | 184.96 | 191.78 | 426,063 | +1.13(+0.59%) |
Sep 10, 2024 | 190.92 | 191.75 | 187.85 | 190.65 | 245,630 | +0.88(+0.46%) |
Sep 09, 2024 | 189.48 | 193.27 | 188.27 | 189.77 | 329,200 | +0.12(+0.06%) |
Sep 06, 2024 | 189.90 | 195.53 | 189.58 | 189.65 | 368,336 | +0.38(+0.20%) |
Sep 05, 2024 | 191.86 | 192.65 | 188.66 | 189.27 | 281,986 | -0.99(-0.52%) |
Sep 04, 2024 | 189.55 | 191.85 | 186.29 | 190.26 | 305,988 | -0.42(-0.22%) |
Sep 03, 2024 | 196.85 | 199.53 | 190.00 | 190.68 | 329,941 | -7.39(-3.73%) |
Aug 30, 2024 | 199.01 | 199.83 | 194.05 | 198.07 | 310,127 | +0.97(+0.49%) |
Aug 29, 2024 | 198.76 | 198.76 | 194.89 | 197.10 | 216,108 | -0.69(-0.35%) |
Aug 28, 2024 | 197.35 | 200.00 | 195.61 | 197.79 | 298,027 | -1.16(-0.58%) |
Aug 27, 2024 | 199.77 | 200.76 | 198.16 | 198.95 | 320,629 | -2.88(-1.43%) |
Aug 26, 2024 | 208.05 | 208.05 | 201.82 | 201.83 | 507,833 | -4.11(-2.00%) |
Aug 23, 2024 | 194.92 | 206.60 | 193.32 | 205.94 | 551,949 | +13.10(+6.79%) |
Aug 22, 2024 | 193.76 | 194.85 | 191.76 | 192.84 | 267,017 | -1.31(-0.67%) |
Aug 21, 2024 | 188.74 | 194.17 | 188.25 | 194.15 | 447,857 | +8.86(+4.78%) |
Aug 20, 2024 | 187.47 | 189.97 | 184.53 | 185.29 | 301,792 | -1.70(-0.91%) |
Aug 19, 2024 | 181.16 | 187.23 | 180.95 | 186.99 | 359,763 | +7.23(+4.02%) |
Aug 16, 2024 | 180.08 | 184.31 | 179.58 | 179.76 | 234,268 | -0.88(-0.49%) |
Aug 15, 2024 | 180.81 | 182.29 | 178.06 | 180.64 | 384,706 | +1.91(+1.07%) |
Aug 14, 2024 | 184.29 | 184.29 | 177.60 | 178.73 | 427,364 | -1.07(-0.60%) |
Aug 13, 2024 | 178.99 | 181.94 | 177.34 | 179.80 | 268,877 | +2.08(+1.17%) |
Aug 12, 2024 | 178.54 | 178.85 | 175.95 | 177.72 | 270,858 | -0.85(-0.48%) |
Aug 09, 2024 | 179.07 | 180.33 | 177.51 | 178.57 | 277,055 | +0.00(+0.00%) |
Aug 08, 2024 | 177.00 | 179.59 | 174.12 | 178.57 | 431,075 | +4.37(+2.51%) |
Aug 07, 2024 | 185.81 | 187.30 | 173.88 | 174.20 | 567,058 | -8.85(-4.83%) |
Aug 06, 2024 | 180.09 | 187.85 | 178.38 | 183.05 | 395,392 | +1.04(+0.57%) |
Aug 05, 2024 | 174.25 | 185.67 | 173.75 | 182.01 | 475,478 | -9.30(-4.86%) |
Aug 02, 2024 | 189.86 | 192.90 | 186.19 | 191.31 | 460,027 | -4.67(-2.38%) |
Aug 01, 2024 | 203.46 | 205.16 | 194.64 | 195.98 | 544,641 | -6.89(-3.40%) |
Jul 31, 2024 | 205.00 | 210.58 | 200.73 | 202.87 | 393,202 | -0.41(-0.20%) |
Jul 30, 2024 | 201.95 | 204.78 | 199.99 | 203.28 | 324,746 | +1.20(+0.59%) |
Jul 29, 2024 | 200.28 | 203.13 | 198.40 | 202.08 | 436,684 | +1.98(+0.99%) |
Jul 26, 2024 | 198.36 | 204.00 | 197.89 | 200.10 | 642,354 | +6.94(+3.59%) |
Jul 25, 2024 | 191.52 | 195.12 | 183.45 | 193.16 | 992,097 | +1.64(+0.86%) |
Jul 24, 2024 | 197.99 | 200.24 | 191.24 | 191.52 | 531,478 | -6.13(-3.10%) |
Jul 23, 2024 | 191.27 | 199.51 | 189.46 | 197.65 | 470,674 | +4.25(+2.20%) |
Jul 22, 2024 | 190.20 | 194.06 | 186.12 | 193.40 | 346,932 | +3.30(+1.74%) |
Jul 19, 2024 | 192.00 | 194.46 | 189.57 | 190.10 | 485,526 | -3.77(-1.94%) |
Jul 18, 2024 | 192.68 | 205.20 | 191.75 | 193.87 | 920,197 | +3.85(+2.03%) |
Jul 17, 2024 | 188.36 | 193.53 | 188.36 | 190.02 | 584,110 | -0.51(-0.27%) |
Jul 16, 2024 | 181.93 | 191.42 | 181.15 | 190.53 | 507,555 | +11.90(+6.66%) |
Jul 15, 2024 | 179.32 | 182.67 | 178.22 | 178.63 | 325,090 | +0.69(+0.39%) |
Jul 12, 2024 | 176.45 | 180.31 | 176.45 | 177.94 | 447,955 | +3.15(+1.80%) |
Jul 11, 2024 | 166.11 | 176.64 | 166.11 | 174.79 | 720,053 | +14.78(+9.24%) |
Jul 10, 2024 | 156.21 | 160.74 | 155.79 | 160.01 | 341,320 | +5.41(+3.50%) |
Jul 09, 2024 | 153.29 | 156.48 | 152.69 | 154.60 | 422,421 | +0.51(+0.33%) |
Jul 08, 2024 | 154.27 | 155.11 | 153.09 | 154.09 | 330,798 | +1.86(+1.22%) |
Jul 05, 2024 | 154.85 | 155.54 | 152.10 | 152.23 | 203,963 | -3.41(-2.19%) |
Jul 03, 2024 | 154.30 | 157.07 | 153.12 | 155.64 | 189,859 | +1.08(+0.70%) |
Jul 02, 2024 | 154.08 | 155.00 | 152.16 | 154.56 | 392,458 | -1.59(-1.02%) |