Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 213.64 | 215.07 | 212.38 | 213.16 | 2,898,630 | -1.60(-0.75%) |
Sep 19, 2024 | 216.54 | 217.11 | 214.59 | 214.76 | 2,888,671 | -1.54(-0.71%) |
Sep 18, 2024 | 218.00 | 218.36 | 214.94 | 216.30 | 1,869,062 | -1.88(-0.86%) |
Sep 17, 2024 | 218.19 | 219.29 | 216.80 | 218.18 | 1,977,140 | -0.35(-0.16%) |
Sep 16, 2024 | 216.05 | 219.49 | 216.05 | 218.53 | 1,740,148 | +1.54(+0.71%) |
Sep 13, 2024 | 218.27 | 218.88 | 215.53 | 216.99 | 2,587,260 | -0.31(-0.14%) |
Sep 12, 2024 | 219.19 | 219.22 | 215.45 | 217.30 | 2,368,475 | -1.29(-0.59%) |
Sep 11, 2024 | 218.66 | 218.80 | 214.78 | 218.59 | 3,691,435 | +0.11(+0.05%) |
Sep 10, 2024 | 217.76 | 219.64 | 217.00 | 218.48 | 2,148,670 | -0.06(-0.03%) |
Sep 09, 2024 | 220.00 | 221.09 | 217.74 | 218.54 | 2,211,091 | -1.96(-0.89%) |
Sep 06, 2024 | 219.05 | 220.80 | 218.46 | 220.50 | 2,899,332 | +1.12(+0.51%) |
Sep 05, 2024 | 218.50 | 219.51 | 217.06 | 219.38 | 1,759,792 | +3.38(+1.56%) |
Sep 04, 2024 | 213.84 | 216.14 | 212.64 | 216.00 | 1,921,889 | +3.36(+1.58%) |
Sep 03, 2024 | 208.46 | 212.75 | 207.75 | 212.64 | 3,725,355 | -3.10(-1.44%) |
Aug 30, 2024 | 213.53 | 215.97 | 213.52 | 215.74 | 2,021,149 | +1.64(+0.77%) |
Aug 29, 2024 | 215.01 | 215.35 | 213.36 | 214.10 | 1,547,857 | -1.02(-0.47%) |
Aug 28, 2024 | 212.72 | 215.95 | 212.35 | 215.12 | 1,655,464 | +2.72(+1.28%) |
Aug 27, 2024 | 208.91 | 212.87 | 207.71 | 212.40 | 1,789,185 | +3.97(+1.90%) |
Aug 26, 2024 | 207.10 | 208.66 | 207.10 | 208.43 | 1,647,514 | +1.38(+0.67%) |
Aug 23, 2024 | 210.28 | 210.28 | 206.44 | 207.05 | 1,273,913 | -2.57(-1.23%) |
Aug 22, 2024 | 209.25 | 210.16 | 208.20 | 209.62 | 1,352,127 | +0.22(+0.11%) |
Aug 21, 2024 | 208.68 | 209.44 | 207.61 | 209.40 | 939,264 | +0.70(+0.34%) |
Aug 20, 2024 | 209.45 | 210.43 | 208.35 | 208.70 | 1,272,034 | -0.17(-0.08%) |
Aug 19, 2024 | 208.43 | 209.76 | 208.04 | 208.87 | 1,122,283 | +0.99(+0.48%) |
Aug 16, 2024 | 205.29 | 208.80 | 204.16 | 207.88 | 1,115,670 | +2.59(+1.26%) |
Aug 15, 2024 | 207.78 | 208.26 | 204.85 | 205.29 | 1,321,457 | -2.56(-1.23%) |
Aug 14, 2024 | 207.77 | 208.29 | 206.50 | 207.85 | 1,152,143 | +0.28(+0.13%) |
Aug 13, 2024 | 206.53 | 207.90 | 205.65 | 207.57 | 977,322 | +0.98(+0.47%) |
Aug 12, 2024 | 206.66 | 208.08 | 205.18 | 206.59 | 1,073,836 | -0.07(-0.03%) |
Aug 09, 2024 | 205.25 | 207.21 | 203.77 | 206.66 | 1,011,306 | +1.51(+0.74%) |
Aug 08, 2024 | 204.63 | 207.31 | 202.35 | 205.15 | 2,086,497 | +0.15(+0.07%) |
Aug 07, 2024 | 201.90 | 206.80 | 200.50 | 205.00 | 3,529,993 | +2.62(+1.29%) |
Aug 06, 2024 | 197.00 | 204.10 | 196.94 | 202.38 | 3,269,346 | +5.16(+2.62%) |
Aug 05, 2024 | 200.14 | 202.75 | 196.62 | 197.22 | 2,133,600 | -2.61(-1.31%) |
Aug 02, 2024 | 198.22 | 201.56 | 197.50 | 199.83 | 2,376,253 | +3.52(+1.79%) |
Aug 01, 2024 | 194.21 | 197.81 | 194.04 | 196.31 | 1,874,009 | +2.60(+1.34%) |
Jul 31, 2024 | 197.20 | 197.85 | 193.25 | 193.71 | 1,854,009 | -3.49(-1.77%) |
Jul 30, 2024 | 199.86 | 199.86 | 195.30 | 197.20 | 1,712,375 | -1.72(-0.86%) |
Jul 29, 2024 | 200.55 | 201.71 | 198.76 | 198.92 | 1,428,248 | -1.62(-0.81%) |
Jul 26, 2024 | 198.93 | 201.49 | 198.85 | 200.54 | 1,259,506 | +1.16(+0.58%) |
Jul 25, 2024 | 197.39 | 200.83 | 197.04 | 199.38 | 2,080,035 | +2.13(+1.08%) |
Jul 24, 2024 | 200.23 | 200.54 | 194.92 | 197.25 | 2,688,929 | -0.19(-0.10%) |
Jul 23, 2024 | 200.17 | 200.27 | 196.99 | 197.44 | 2,175,363 | -2.44(-1.22%) |
Jul 22, 2024 | 199.56 | 200.39 | 198.54 | 199.88 | 1,258,510 | +0.03(+0.02%) |
Jul 19, 2024 | 201.63 | 201.89 | 199.16 | 199.85 | 1,554,860 | -0.76(-0.38%) |
Jul 18, 2024 | 201.07 | 202.78 | 200.20 | 200.61 | 1,530,889 | -0.85(-0.42%) |
Jul 17, 2024 | 197.87 | 201.58 | 197.32 | 201.46 | 1,834,466 | +4.09(+2.07%) |
Jul 16, 2024 | 198.26 | 199.55 | 197.08 | 197.37 | 2,106,492 | +0.36(+0.18%) |
Jul 15, 2024 | 194.11 | 197.20 | 194.11 | 197.01 | 2,431,326 | +3.58(+1.85%) |
Jul 12, 2024 | 195.77 | 196.10 | 193.37 | 193.43 | 3,125,019 | -2.37(-1.21%) |
Jul 11, 2024 | 193.58 | 198.30 | 193.17 | 195.80 | 4,568,629 | +2.22(+1.15%) |
Jul 10, 2024 | 194.10 | 195.32 | 193.50 | 193.58 | 1,907,247 | -1.04(-0.53%) |
Jul 09, 2024 | 195.18 | 195.57 | 193.89 | 194.62 | 1,713,851 | -0.35(-0.18%) |
Jul 08, 2024 | 196.40 | 197.19 | 194.80 | 194.97 | 2,375,944 | -1.43(-0.73%) |
Jul 05, 2024 | 196.53 | 196.78 | 195.28 | 196.40 | 3,458,863 | +0.34(+0.17%) |
Jul 03, 2024 | 196.10 | 197.91 | 195.84 | 196.06 | 2,237,935 | -1.02(-0.52%) |
Jul 02, 2024 | 196.56 | 198.32 | 195.99 | 197.08 | 4,672,408 | +1.58(+0.81%) |