Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 208.82 | 211.57 | 206.48 | 207.01 | 2,056,531 | -0.20(-0.10%) |
Sep 25, 2024 | 208.10 | 209.59 | 204.16 | 207.21 | 1,944,001 | +2.36(+1.15%) |
Sep 24, 2024 | 203.99 | 205.63 | 202.46 | 204.85 | 1,689,064 | +0.86(+0.42%) |
Sep 23, 2024 | 204.45 | 204.78 | 203.05 | 203.99 | 1,239,351 | -0.17(-0.08%) |
Sep 20, 2024 | 203.79 | 204.70 | 202.65 | 204.16 | 3,160,627 | +0.42(+0.21%) |
Sep 19, 2024 | 204.97 | 205.38 | 202.30 | 203.74 | 1,243,706 | +2.36(+1.17%) |
Sep 18, 2024 | 203.95 | 204.78 | 201.04 | 201.38 | 1,334,261 | -2.39(-1.17%) |
Sep 17, 2024 | 205.53 | 206.86 | 203.37 | 203.77 | 1,194,893 | -1.18(-0.58%) |
Sep 16, 2024 | 208.05 | 208.69 | 204.29 | 204.95 | 1,116,353 | -2.82(-1.36%) |
Sep 13, 2024 | 205.92 | 209.12 | 205.34 | 207.77 | 1,030,142 | +1.75(+0.85%) |
Sep 12, 2024 | 205.50 | 207.49 | 201.92 | 206.02 | 1,340,446 | -613.81(-74.87%) |
Sep 11, 2024 | 813.87 | 820.96 | 795.37 | 819.83 | 361,637 | +3.41(+0.42%) |
Sep 10, 2024 | 807.02 | 817.99 | 805.11 | 816.42 | 275,009 | +11.70(+1.45%) |
Sep 09, 2024 | 785.67 | 807.08 | 785.67 | 804.72 | 514,344 | +22.82(+2.92%) |
Sep 06, 2024 | 797.54 | 800.33 | 778.89 | 781.90 | 375,734 | -17.02(-2.13%) |
Sep 05, 2024 | 800.39 | 800.39 | 787.36 | 798.92 | 392,032 | -5.86(-0.73%) |
Sep 04, 2024 | 800.00 | 805.78 | 796.92 | 804.78 | 262,939 | +5.38(+0.67%) |
Sep 03, 2024 | 805.12 | 812.00 | 795.30 | 799.40 | 335,460 | -5.72(-0.71%) |
Aug 30, 2024 | 800.20 | 807.01 | 795.39 | 805.12 | 395,979 | +5.87(+0.73%) |
Aug 29, 2024 | 801.88 | 807.98 | 797.40 | 799.25 | 281,555 | +1.46(+0.18%) |
Aug 28, 2024 | 804.50 | 805.91 | 793.29 | 797.79 | 352,069 | -1.80(-0.23%) |
Aug 27, 2024 | 795.00 | 799.85 | 793.90 | 799.59 | 296,794 | +5.93(+0.75%) |
Aug 26, 2024 | 790.46 | 794.82 | 787.45 | 793.66 | 238,198 | +5.16(+0.65%) |
Aug 23, 2024 | 786.05 | 791.65 | 784.28 | 788.50 | 257,246 | +3.86(+0.49%) |
Aug 22, 2024 | 783.34 | 789.82 | 778.07 | 784.64 | 384,620 | +1.69(+0.22%) |
Aug 21, 2024 | 778.96 | 783.97 | 776.74 | 782.95 | 407,581 | +8.29(+1.07%) |
Aug 20, 2024 | 772.00 | 777.50 | 767.49 | 774.66 | 394,017 | +1.68(+0.22%) |
Aug 19, 2024 | 764.86 | 773.32 | 764.86 | 772.98 | 469,000 | +8.12(+1.06%) |
Aug 16, 2024 | 768.30 | 768.30 | 760.92 | 764.86 | 267,648 | -2.88(-0.38%) |
Aug 15, 2024 | 766.19 | 772.76 | 764.13 | 767.74 | 309,879 | +6.14(+0.81%) |
Aug 14, 2024 | 755.63 | 764.57 | 755.63 | 761.60 | 250,134 | +4.03(+0.53%) |
Aug 13, 2024 | 761.14 | 765.41 | 751.15 | 757.57 | 365,420 | -0.51(-0.07%) |
Aug 12, 2024 | 750.14 | 758.17 | 748.43 | 758.08 | 322,346 | +3.97(+0.53%) |
Aug 09, 2024 | 745.96 | 754.43 | 742.36 | 754.11 | 207,125 | +5.21(+0.70%) |
Aug 08, 2024 | 740.07 | 751.95 | 738.68 | 748.90 | 355,077 | +10.22(+1.38%) |
Aug 07, 2024 | 749.02 | 755.97 | 737.85 | 738.68 | 301,355 | -5.20(-0.70%) |
Aug 06, 2024 | 738.73 | 752.61 | 738.73 | 743.88 | 386,701 | +5.56(+0.75%) |
Aug 05, 2024 | 763.38 | 763.38 | 734.17 | 738.32 | 577,807 | -16.89(-2.24%) |
Aug 02, 2024 | 754.67 | 759.83 | 742.71 | 755.21 | 486,733 | -5.14(-0.68%) |
Aug 01, 2024 | 759.35 | 765.75 | 752.52 | 760.35 | 455,315 | -2.03(-0.27%) |
Jul 31, 2024 | 769.65 | 772.37 | 759.68 | 762.38 | 545,550 | -2.23(-0.29%) |
Jul 30, 2024 | 766.30 | 770.31 | 760.19 | 764.60 | 426,128 | +1.31(+0.17%) |
Jul 29, 2024 | 761.50 | 766.79 | 758.50 | 763.30 | 233,405 | +3.46(+0.46%) |
Jul 26, 2024 | 758.18 | 763.73 | 753.86 | 759.83 | 266,977 | +6.54(+0.87%) |
Jul 25, 2024 | 755.52 | 762.45 | 751.76 | 753.30 | 322,535 | +0.79(+0.10%) |
Jul 24, 2024 | 758.30 | 765.93 | 750.01 | 752.51 | 586,845 | -1.99(-0.26%) |
Jul 23, 2024 | 770.99 | 771.42 | 751.03 | 754.50 | 613,594 | -15.98(-2.07%) |
Jul 22, 2024 | 764.07 | 770.47 | 758.12 | 770.47 | 413,204 | +13.46(+1.78%) |
Jul 19, 2024 | 757.20 | 767.14 | 753.31 | 757.01 | 546,423 | -0.41(-0.05%) |
Jul 18, 2024 | 768.16 | 772.19 | 740.15 | 757.42 | 911,119 | +39.11(+5.44%) |
Jul 17, 2024 | 722.40 | 725.01 | 717.99 | 718.31 | 546,943 | -5.66(-0.78%) |
Jul 16, 2024 | 714.05 | 725.55 | 714.05 | 723.97 | 387,006 | +10.58(+1.48%) |
Jul 15, 2024 | 719.93 | 722.71 | 712.21 | 713.39 | 345,816 | -6.90(-0.96%) |
Jul 12, 2024 | 719.70 | 724.51 | 717.98 | 720.28 | 267,899 | +5.87(+0.82%) |
Jul 11, 2024 | 716.36 | 722.16 | 713.25 | 714.42 | 353,571 | +0.12(+0.02%) |
Jul 10, 2024 | 710.03 | 714.74 | 707.86 | 714.30 | 275,206 | +4.45(+0.63%) |
Jul 09, 2024 | 712.86 | 713.10 | 709.03 | 709.85 | 203,204 | +0.26(+0.04%) |
Jul 08, 2024 | 711.37 | 713.16 | 704.97 | 709.58 | 387,606 | -0.68(-0.10%) |
Jul 05, 2024 | 701.46 | 711.46 | 696.34 | 710.26 | 338,454 | +9.03(+1.29%) |
Jul 03, 2024 | 701.78 | 703.17 | 698.72 | 701.23 | 207,441 | -1.67(-0.24%) |
Jul 02, 2024 | 690.35 | 703.23 | 687.40 | 702.90 | 357,428 | +10.22(+1.48%) |