Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 209.03 | 209.55 | 208.22 | 209.33 | 293,565 | +0.68(+0.33%) |
Oct 17, 2024 | 209.99 | 210.34 | 208.65 | 208.65 | 611,427 | +0.00(+0.00%) |
Oct 16, 2024 | 207.52 | 208.81 | 206.81 | 208.65 | 438,187 | +1.82(+0.88%) |
Oct 15, 2024 | 209.43 | 209.68 | 206.63 | 206.83 | 581,603 | -2.13(-1.02%) |
Oct 14, 2024 | 208.12 | 209.14 | 207.80 | 208.96 | 343,922 | +1.60(+0.77%) |
Oct 11, 2024 | 204.84 | 207.41 | 204.84 | 207.36 | 546,740 | +2.36(+1.15%) |
Oct 10, 2024 | 205.64 | 205.74 | 204.47 | 205.00 | 450,219 | -0.95(-0.46%) |
Oct 09, 2024 | 204.31 | 206.18 | 203.96 | 205.95 | 529,005 | +1.64(+0.80%) |
Oct 08, 2024 | 202.83 | 204.69 | 202.83 | 204.31 | 524,327 | +2.01(+0.99%) |
Oct 07, 2024 | 203.34 | 203.73 | 201.71 | 202.30 | 463,199 | -1.46(-0.72%) |
Oct 04, 2024 | 202.92 | 203.95 | 201.85 | 203.76 | 359,964 | +1.96(+0.97%) |
Oct 03, 2024 | 201.79 | 202.79 | 201.05 | 201.80 | 373,053 | -0.42(-0.21%) |
Oct 02, 2024 | 201.23 | 202.63 | 200.59 | 202.22 | 455,922 | +0.59(+0.29%) |
Oct 01, 2024 | 202.44 | 202.56 | 200.75 | 201.63 | 844,787 | -1.13(-0.56%) |
Sep 30, 2024 | 201.16 | 202.80 | 200.35 | 202.76 | 555,288 | +0.82(+0.41%) |
Sep 27, 2024 | 203.31 | 203.31 | 201.54 | 201.94 | 524,719 | -1.37(-0.67%) |
Sep 26, 2024 | 204.96 | 205.21 | 202.40 | 203.30 | 577,892 | +0.35(+0.17%) |
Sep 25, 2024 | 202.64 | 203.65 | 202.53 | 202.95 | 277,215 | +0.39(+0.19%) |
Sep 24, 2024 | 202.44 | 202.63 | 200.91 | 202.56 | 358,440 | +0.30(+0.15%) |
Sep 23, 2024 | 201.41 | 202.42 | 201.27 | 202.26 | 319,181 | +1.13(+0.56%) |
Sep 20, 2024 | 199.72 | 201.13 | 199.49 | 201.13 | 476,770 | +1.19(+0.59%) |
Sep 19, 2024 | 199.53 | 200.49 | 198.38 | 199.95 | 587,413 | +3.81(+1.94%) |
Sep 18, 2024 | 196.97 | 199.09 | 196.01 | 196.13 | 539,268 | -0.62(-0.31%) |
Sep 17, 2024 | 197.39 | 197.73 | 195.66 | 196.75 | 459,901 | -0.12(-0.06%) |
Sep 16, 2024 | 196.09 | 196.98 | 195.29 | 196.87 | 545,113 | +0.54(+0.27%) |
Sep 13, 2024 | 195.30 | 196.98 | 194.90 | 196.33 | 342,410 | +1.60(+0.82%) |
Sep 12, 2024 | 192.20 | 194.84 | 191.75 | 194.74 | 397,200 | +2.54(+1.32%) |
Sep 11, 2024 | 189.01 | 192.51 | 186.20 | 192.19 | 592,570 | +3.02(+1.60%) |
Sep 10, 2024 | 189.42 | 189.59 | 186.88 | 189.17 | 415,327 | +0.38(+0.20%) |
Sep 09, 2024 | 187.30 | 189.29 | 187.14 | 188.79 | 589,444 | +3.16(+1.70%) |
Sep 06, 2024 | 189.38 | 190.05 | 185.26 | 185.63 | 585,057 | -4.14(-2.18%) |
Sep 05, 2024 | 190.60 | 191.18 | 188.64 | 189.77 | 1,685,943 | -1.13(-0.59%) |
Sep 04, 2024 | 190.00 | 192.06 | 189.95 | 190.90 | 747,777 | -0.25(-0.13%) |
Sep 03, 2024 | 195.56 | 196.00 | 190.18 | 191.15 | 747,936 | -5.80(-2.94%) |
Aug 30, 2024 | 195.37 | 197.12 | 194.02 | 196.94 | 464,511 | +2.83(+1.46%) |
Aug 29, 2024 | 194.94 | 196.80 | 193.65 | 194.11 | 589,833 | -0.37(-0.19%) |
Aug 28, 2024 | 195.56 | 196.07 | 193.07 | 194.48 | 691,846 | -1.82(-0.93%) |
Aug 27, 2024 | 194.61 | 196.71 | 194.36 | 196.29 | 417,447 | +0.65(+0.33%) |
Aug 26, 2024 | 197.54 | 197.97 | 195.05 | 195.65 | 365,851 | -1.80(-0.91%) |
Aug 23, 2024 | 196.62 | 198.26 | 195.69 | 197.44 | 569,380 | +1.88(+0.96%) |
Aug 22, 2024 | 198.19 | 198.57 | 194.88 | 195.56 | 501,917 | -1.66(-0.84%) |
Aug 21, 2024 | 196.47 | 197.77 | 195.79 | 197.22 | 432,810 | +0.96(+0.49%) |
Aug 20, 2024 | 196.49 | 197.78 | 195.41 | 196.26 | 378,616 | -0.36(-0.18%) |
Aug 19, 2024 | 194.41 | 196.70 | 193.53 | 196.62 | 445,296 | +2.17(+1.12%) |
Aug 16, 2024 | 193.60 | 195.01 | 193.47 | 194.45 | 434,344 | -0.17(-0.09%) |
Aug 15, 2024 | 192.57 | 194.99 | 192.51 | 194.62 | 674,749 | +4.36(+2.29%) |
Aug 14, 2024 | 189.90 | 190.94 | 188.46 | 190.26 | 443,701 | +1.51(+0.80%) |
Aug 13, 2024 | 186.34 | 188.86 | 186.12 | 188.75 | 807,617 | +3.98(+2.15%) |
Aug 12, 2024 | 184.95 | 185.99 | 183.38 | 184.77 | 502,626 | +0.52(+0.28%) |
Aug 09, 2024 | 182.54 | 185.12 | 182.50 | 184.25 | 555,259 | +1.86(+1.02%) |
Aug 08, 2024 | 179.52 | 182.77 | 177.91 | 182.39 | 749,208 | +6.76(+3.85%) |
Aug 07, 2024 | 180.97 | 181.87 | 175.46 | 175.64 | 860,673 | -2.36(-1.33%) |
Aug 06, 2024 | 176.18 | 181.25 | 175.31 | 178.00 | 1,371,444 | +2.92(+1.67%) |
Aug 05, 2024 | 168.12 | 177.16 | 168.12 | 175.08 | 1,807,460 | -3.93(-2.20%) |
Aug 02, 2024 | 180.96 | 180.96 | 176.93 | 179.01 | 1,398,305 | -6.34(-3.42%) |