Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 199.70 | 202.47 | 199.21 | 201.58 | 463,015 | +3.13(+1.58%) |
Oct 17, 2024 | 199.54 | 200.66 | 196.96 | 198.45 | 309,780 | -1.00(-0.50%) |
Oct 16, 2024 | 198.60 | 204.55 | 198.48 | 199.45 | 1,031,575 | +0.96(+0.48%) |
Oct 15, 2024 | 197.06 | 201.17 | 196.99 | 198.49 | 563,936 | +0.49(+0.25%) |
Oct 14, 2024 | 195.85 | 199.21 | 194.65 | 198.00 | 684,462 | +2.97(+1.52%) |
Oct 11, 2024 | 193.10 | 196.02 | 193.10 | 195.03 | 703,283 | +2.26(+1.17%) |
Oct 10, 2024 | 191.99 | 194.14 | 191.52 | 192.77 | 344,062 | -1.38(-0.71%) |
Oct 09, 2024 | 195.52 | 195.57 | 193.00 | 194.15 | 421,169 | -1.03(-0.53%) |
Oct 08, 2024 | 193.10 | 195.86 | 191.58 | 195.18 | 437,535 | +2.19(+1.13%) |
Oct 07, 2024 | 197.41 | 197.59 | 191.93 | 192.99 | 370,955 | -5.36(-2.70%) |
Oct 04, 2024 | 198.40 | 200.20 | 195.83 | 198.35 | 570,013 | +2.63(+1.34%) |
Oct 03, 2024 | 195.54 | 195.88 | 192.60 | 195.72 | 350,507 | -0.28(-0.14%) |
Oct 02, 2024 | 195.00 | 196.86 | 194.27 | 196.00 | 305,825 | -0.38(-0.19%) |
Oct 01, 2024 | 199.19 | 199.40 | 194.75 | 196.38 | 432,382 | -2.65(-1.33%) |
Sep 30, 2024 | 198.32 | 200.54 | 196.71 | 199.03 | 337,920 | -0.43(-0.22%) |
Sep 27, 2024 | 201.84 | 202.53 | 198.44 | 199.46 | 300,932 | -1.12(-0.56%) |
Sep 26, 2024 | 199.82 | 204.93 | 197.50 | 200.58 | 818,996 | +4.40(+2.24%) |
Sep 25, 2024 | 200.00 | 201.22 | 195.21 | 196.18 | 613,685 | -4.04(-2.02%) |
Sep 24, 2024 | 199.17 | 201.46 | 197.97 | 200.22 | 620,084 | +1.59(+0.80%) |
Sep 23, 2024 | 197.76 | 198.89 | 194.93 | 198.63 | 499,859 | +1.63(+0.83%) |
Sep 20, 2024 | 193.78 | 197.84 | 192.98 | 197.00 | 2,473,221 | -1.06(-0.54%) |
Sep 19, 2024 | 200.91 | 200.91 | 196.74 | 198.06 | 561,063 | +0.06(+0.03%) |
Sep 18, 2024 | 199.57 | 200.93 | 196.20 | 198.00 | 569,989 | -2.40(-1.20%) |
Sep 17, 2024 | 206.39 | 206.91 | 197.95 | 200.40 | 505,010 | -5.06(-2.46%) |
Sep 16, 2024 | 202.40 | 206.15 | 202.15 | 205.46 | 564,308 | +3.58(+1.77%) |
Sep 13, 2024 | 203.24 | 204.52 | 201.49 | 201.88 | 484,377 | -0.42(-0.21%) |
Sep 12, 2024 | 204.98 | 205.41 | 201.76 | 202.30 | 830,349 | -1.30(-0.64%) |
Sep 11, 2024 | 205.25 | 205.37 | 200.53 | 203.60 | 880,269 | -2.90(-1.40%) |
Sep 10, 2024 | 206.69 | 209.38 | 204.05 | 206.50 | 1,147,261 | +0.38(+0.18%) |
Sep 09, 2024 | 205.51 | 208.80 | 205.00 | 206.12 | 1,029,394 | +1.30(+0.63%) |
Sep 06, 2024 | 205.49 | 207.50 | 201.96 | 204.82 | 507,139 | +0.82(+0.40%) |
Sep 05, 2024 | 202.00 | 207.27 | 200.17 | 204.00 | 629,892 | +3.50(+1.75%) |
Sep 04, 2024 | 195.43 | 202.82 | 194.67 | 200.50 | 1,254,868 | +5.16(+2.64%) |
Sep 03, 2024 | 199.40 | 202.00 | 194.92 | 195.34 | 347,860 | -5.42(-2.70%) |
Aug 30, 2024 | 201.72 | 202.62 | 197.53 | 200.76 | 455,687 | -0.48(-0.24%) |
Aug 29, 2024 | 200.42 | 204.94 | 200.09 | 201.24 | 262,982 | +2.67(+1.34%) |
Aug 28, 2024 | 199.87 | 204.70 | 198.06 | 198.57 | 414,671 | -1.68(-0.84%) |
Aug 27, 2024 | 195.69 | 202.50 | 195.32 | 200.25 | 318,918 | +4.12(+2.10%) |
Aug 26, 2024 | 200.01 | 201.93 | 195.86 | 196.13 | 274,281 | -2.99(-1.50%) |
Aug 23, 2024 | 197.00 | 199.68 | 197.00 | 199.12 | 261,399 | +2.55(+1.30%) |
Aug 22, 2024 | 200.88 | 202.25 | 196.53 | 196.57 | 308,739 | -4.28(-2.13%) |
Aug 21, 2024 | 200.60 | 201.60 | 199.50 | 200.85 | 235,340 | +1.12(+0.56%) |
Aug 20, 2024 | 202.00 | 204.54 | 199.72 | 199.73 | 325,871 | -2.56(-1.27%) |
Aug 19, 2024 | 202.16 | 204.36 | 200.65 | 202.29 | 207,207 | +0.94(+0.47%) |
Aug 16, 2024 | 202.43 | 204.52 | 199.46 | 201.35 | 372,896 | +1.35(+0.67%) |
Aug 15, 2024 | 202.43 | 205.21 | 200.00 | 200.00 | 496,374 | +0.04(+0.02%) |
Aug 14, 2024 | 197.68 | 200.67 | 197.57 | 199.96 | 568,042 | +3.11(+1.58%) |
Aug 13, 2024 | 188.99 | 199.52 | 188.58 | 196.85 | 641,808 | +7.84(+4.15%) |
Aug 12, 2024 | 194.84 | 194.84 | 187.25 | 189.01 | 723,148 | -4.20(-2.17%) |
Aug 09, 2024 | 193.94 | 196.81 | 190.84 | 193.21 | 801,408 | +2.05(+1.07%) |
Aug 08, 2024 | 193.05 | 193.57 | 183.48 | 191.16 | 2,003,234 | -17.01(-8.17%) |
Aug 07, 2024 | 209.67 | 213.87 | 208.16 | 208.17 | 766,044 | +1.51(+0.73%) |
Aug 06, 2024 | 202.70 | 208.54 | 202.70 | 206.66 | 403,361 | +4.41(+2.18%) |
Aug 05, 2024 | 195.80 | 203.71 | 195.80 | 202.25 | 424,737 | -6.74(-3.23%) |
Aug 02, 2024 | 212.91 | 210.81 | 204.48 | 208.99 | 453,117 | -5.95(-2.77%) |