Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 210.26 | 210.62 | 209.86 | 210.31 | 47,197 | +0.84(+0.40%) |
Oct 17, 2024 | 210.82 | 210.82 | 209.47 | 209.47 | 84,371 | +0.08(+0.04%) |
Oct 16, 2024 | 208.63 | 209.54 | 208.16 | 209.39 | 66,432 | +0.90(+0.43%) |
Oct 15, 2024 | 210.38 | 210.58 | 208.20 | 208.49 | 69,577 | -1.88(-0.89%) |
Oct 14, 2024 | 209.54 | 210.83 | 209.24 | 210.37 | 58,597 | +1.69(+0.81%) |
Oct 11, 2024 | 207.53 | 209.03 | 207.53 | 208.68 | 39,910 | +1.05(+0.51%) |
Oct 10, 2024 | 207.43 | 208.01 | 207.20 | 207.63 | 34,517 | -0.24(-0.12%) |
Oct 09, 2024 | 206.49 | 208.13 | 206.29 | 207.87 | 57,081 | +1.41(+0.68%) |
Oct 08, 2024 | 205.05 | 206.62 | 205.05 | 206.46 | 52,673 | +2.15(+1.05%) |
Oct 07, 2024 | 205.72 | 205.88 | 204.01 | 204.31 | 54,586 | -1.89(-0.92%) |
Oct 04, 2024 | 205.85 | 206.31 | 204.48 | 206.20 | 50,536 | +1.99(+0.97%) |
Oct 03, 2024 | 203.85 | 204.96 | 203.50 | 204.21 | 67,937 | -0.27(-0.13%) |
Oct 02, 2024 | 204.02 | 204.88 | 203.47 | 204.48 | 40,559 | -0.10(-0.05%) |
Oct 01, 2024 | 206.37 | 206.37 | 203.57 | 204.58 | 75,906 | -2.06(-1.00%) |
Sep 30, 2024 | 205.30 | 206.64 | 204.45 | 206.64 | 112,038 | +0.84(+0.41%) |
Sep 27, 2024 | 206.51 | 206.51 | 205.28 | 205.80 | 54,160 | -0.22(-0.11%) |
Sep 26, 2024 | 206.99 | 206.99 | 205.43 | 206.02 | 39,124 | +0.71(+0.34%) |
Sep 25, 2024 | 205.58 | 205.98 | 204.99 | 205.31 | 42,547 | -0.23(-0.11%) |
Sep 24, 2024 | 205.34 | 205.65 | 204.19 | 205.54 | 45,388 | +0.47(+0.23%) |
Sep 23, 2024 | 205.09 | 205.37 | 204.56 | 205.07 | 58,500 | +0.40(+0.19%) |
Sep 20, 2024 | 204.72 | 205.12 | 203.74 | 204.68 | 55,604 | -0.26(-0.13%) |
Sep 19, 2024 | 204.82 | 205.71 | 204.19 | 204.93 | 73,617 | +3.61(+1.79%) |
Sep 18, 2024 | 202.07 | 203.89 | 201.26 | 201.32 | 171,266 | -0.63(-0.31%) |
Sep 17, 2024 | 202.84 | 203.27 | 201.22 | 201.95 | 55,861 | -0.09(-0.04%) |
Sep 16, 2024 | 201.47 | 202.06 | 200.94 | 202.04 | 54,485 | +0.24(+0.12%) |
Sep 13, 2024 | 201.37 | 202.27 | 201.28 | 201.80 | 61,531 | +0.85(+0.42%) |
Sep 12, 2024 | 199.66 | 201.24 | 198.84 | 200.96 | 95,132 | +1.69(+0.85%) |
Sep 11, 2024 | 197.08 | 199.66 | 193.95 | 199.26 | 61,990 | +2.32(+1.18%) |
Sep 10, 2024 | 196.65 | 197.07 | 195.00 | 196.94 | 63,548 | +1.05(+0.53%) |
Sep 09, 2024 | 195.24 | 196.33 | 194.59 | 195.89 | 141,801 | +2.12(+1.10%) |
Sep 06, 2024 | 197.45 | 197.87 | 193.48 | 193.77 | 82,788 | -3.51(-1.78%) |
Sep 05, 2024 | 197.66 | 198.89 | 196.49 | 197.28 | 143,366 | -0.33(-0.17%) |
Sep 04, 2024 | 197.20 | 198.97 | 197.08 | 197.61 | 117,123 | -0.53(-0.27%) |
Sep 03, 2024 | 201.34 | 201.34 | 197.30 | 198.13 | 84,908 | -4.28(-2.11%) |
Aug 30, 2024 | 201.38 | 202.63 | 200.44 | 202.41 | 48,125 | +2.01(+1.01%) |
Aug 29, 2024 | 201.32 | 202.50 | 200.01 | 200.40 | 80,096 | -0.11(-0.05%) |
Aug 28, 2024 | 201.69 | 201.69 | 199.39 | 200.51 | 50,942 | -1.32(-0.65%) |
Aug 27, 2024 | 200.87 | 201.99 | 200.81 | 201.82 | 43,481 | +0.45(+0.22%) |
Aug 26, 2024 | 202.25 | 202.54 | 200.86 | 201.38 | 46,701 | -0.65(-0.32%) |
Aug 23, 2024 | 201.18 | 202.30 | 200.31 | 202.02 | 48,627 | +2.06(+1.03%) |
Aug 22, 2024 | 202.51 | 202.76 | 199.50 | 199.96 | 51,492 | -1.89(-0.94%) |
Aug 21, 2024 | 201.52 | 202.41 | 201.03 | 201.85 | 55,138 | +0.69(+0.34%) |
Aug 20, 2024 | 201.35 | 202.01 | 200.89 | 201.16 | 42,852 | -0.23(-0.11%) |
Aug 19, 2024 | 199.67 | 201.41 | 199.60 | 201.40 | 209,018 | +1.88(+0.94%) |
Aug 16, 2024 | 198.35 | 199.74 | 198.35 | 199.52 | 48,009 | +0.40(+0.20%) |
Aug 15, 2024 | 197.79 | 199.13 | 197.52 | 199.12 | 75,671 | +3.54(+1.81%) |
Aug 14, 2024 | 195.26 | 196.01 | 194.29 | 195.58 | 152,400 | +0.67(+0.34%) |
Aug 13, 2024 | 192.76 | 194.91 | 192.76 | 194.91 | 106,737 | +3.35(+1.75%) |
Aug 12, 2024 | 191.73 | 192.34 | 190.69 | 191.56 | 56,357 | +0.26(+0.14%) |
Aug 09, 2024 | 189.89 | 191.74 | 189.74 | 191.31 | 64,954 | +1.05(+0.55%) |
Aug 08, 2024 | 188.00 | 190.49 | 187.24 | 190.26 | 87,437 | +4.40(+2.37%) |
Aug 07, 2024 | 189.27 | 190.41 | 185.62 | 185.86 | 94,424 | -1.22(-0.65%) |
Aug 06, 2024 | 186.23 | 189.75 | 185.40 | 187.08 | 182,432 | +1.71(+0.92%) |
Aug 05, 2024 | 182.33 | 187.50 | 182.28 | 185.37 | 258,420 | -6.00(-3.14%) |
Aug 02, 2024 | 191.75 | 192.59 | 189.79 | 191.38 | 83,821 | -3.63(-1.86%) |