Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 218.48 | 218.85 | 217.00 | 217.48 | 579,537 | +0.48(+0.22%) |
Oct 17, 2024 | 216.39 | 217.23 | 215.51 | 217.00 | 681,220 | +1.14(+0.53%) |
Oct 16, 2024 | 216.91 | 217.13 | 215.39 | 215.86 | 484,939 | -1.14(-0.53%) |
Oct 15, 2024 | 219.00 | 220.94 | 216.91 | 217.00 | 608,544 | -2.43(-1.11%) |
Oct 14, 2024 | 221.00 | 221.00 | 218.57 | 219.43 | 599,487 | -3.19(-1.43%) |
Oct 11, 2024 | 222.82 | 224.47 | 222.13 | 222.62 | 423,273 | +0.63(+0.28%) |
Oct 10, 2024 | 221.14 | 223.05 | 220.02 | 221.99 | 376,869 | -0.06(-0.03%) |
Oct 09, 2024 | 219.51 | 222.87 | 218.09 | 222.05 | 563,077 | +2.54(+1.16%) |
Oct 08, 2024 | 218.55 | 220.11 | 217.73 | 219.51 | 431,761 | +1.28(+0.59%) |
Oct 07, 2024 | 218.55 | 220.09 | 218.00 | 218.23 | 432,771 | -1.68(-0.76%) |
Oct 04, 2024 | 220.00 | 220.19 | 218.05 | 219.91 | 307,769 | +1.83(+0.84%) |
Oct 03, 2024 | 218.26 | 219.29 | 216.91 | 218.08 | 282,879 | -1.56(-0.71%) |
Oct 02, 2024 | 217.66 | 220.52 | 217.66 | 219.64 | 389,974 | +1.13(+0.52%) |
Oct 01, 2024 | 220.00 | 220.91 | 218.11 | 218.51 | 486,560 | -1.69(-0.77%) |
Sep 30, 2024 | 218.98 | 220.80 | 218.40 | 220.20 | 606,257 | +1.20(+0.55%) |
Sep 27, 2024 | 221.66 | 222.08 | 218.85 | 219.00 | 644,885 | -2.34(-1.06%) |
Sep 26, 2024 | 220.81 | 221.88 | 218.60 | 221.34 | 452,527 | +1.69(+0.77%) |
Sep 25, 2024 | 220.33 | 220.82 | 214.21 | 219.65 | 685,074 | -3.95(-1.77%) |
Sep 24, 2024 | 221.94 | 223.74 | 220.69 | 223.60 | 694,024 | +3.22(+1.46%) |
Sep 23, 2024 | 219.72 | 222.41 | 219.72 | 220.38 | 629,091 | +1.14(+0.52%) |
Sep 20, 2024 | 217.87 | 221.12 | 215.67 | 219.24 | 2,302,275 | +1.77(+0.81%) |
Sep 19, 2024 | 216.72 | 218.54 | 214.23 | 217.47 | 887,281 | +3.90(+1.83%) |
Sep 18, 2024 | 214.50 | 215.50 | 211.89 | 213.57 | 626,221 | -1.07(-0.50%) |
Sep 17, 2024 | 214.15 | 216.00 | 213.26 | 214.64 | 545,191 | +1.22(+0.57%) |
Sep 16, 2024 | 210.72 | 213.88 | 210.72 | 213.42 | 626,156 | +3.11(+1.48%) |
Sep 13, 2024 | 206.26 | 210.81 | 206.10 | 210.31 | 599,329 | +4.36(+2.12%) |
Sep 12, 2024 | 203.16 | 206.09 | 202.68 | 205.95 | 716,461 | +3.04(+1.50%) |
Sep 11, 2024 | 200.64 | 203.19 | 197.34 | 202.91 | 425,495 | +1.63(+0.81%) |
Sep 10, 2024 | 199.33 | 201.78 | 198.25 | 201.28 | 465,173 | +1.35(+0.68%) |
Sep 09, 2024 | 199.48 | 203.48 | 199.48 | 199.93 | 917,656 | +1.00(+0.50%) |
Sep 06, 2024 | 200.57 | 203.40 | 198.65 | 198.93 | 742,224 | -1.87(-0.93%) |
Sep 05, 2024 | 199.27 | 202.68 | 198.41 | 200.80 | 668,690 | +1.37(+0.69%) |
Sep 04, 2024 | 198.42 | 201.03 | 197.37 | 199.43 | 522,264 | +0.58(+0.29%) |
Sep 03, 2024 | 202.00 | 203.98 | 198.09 | 198.85 | 762,141 | -4.30(-2.12%) |
Aug 30, 2024 | 202.67 | 203.59 | 200.53 | 203.15 | 570,466 | +1.01(+0.50%) |
Aug 29, 2024 | 200.23 | 203.29 | 200.04 | 202.14 | 485,179 | +3.25(+1.63%) |
Aug 28, 2024 | 199.06 | 200.74 | 197.81 | 198.89 | 352,229 | -0.82(-0.41%) |
Aug 27, 2024 | 198.71 | 200.32 | 197.83 | 199.71 | 304,126 | +0.30(+0.15%) |
Aug 26, 2024 | 199.56 | 201.16 | 198.60 | 199.41 | 311,941 | +0.40(+0.20%) |
Aug 23, 2024 | 198.07 | 199.18 | 197.09 | 199.01 | 255,843 | +3.28(+1.68%) |
Aug 22, 2024 | 199.64 | 199.69 | 195.44 | 195.73 | 350,700 | -3.69(-1.85%) |
Aug 21, 2024 | 196.65 | 199.54 | 195.06 | 199.42 | 521,277 | +1.05(+0.53%) |
Aug 20, 2024 | 196.73 | 198.68 | 196.56 | 198.37 | 296,054 | +2.00(+1.02%) |
Aug 19, 2024 | 196.00 | 197.00 | 194.45 | 196.37 | 383,959 | +0.80(+0.41%) |
Aug 16, 2024 | 195.06 | 196.48 | 194.88 | 195.57 | 334,670 | +0.00(+0.00%) |
Aug 15, 2024 | 194.99 | 196.52 | 193.70 | 195.57 | 460,395 | +4.21(+2.20%) |
Aug 14, 2024 | 191.24 | 193.09 | 190.94 | 191.36 | 369,869 | -0.40(-0.21%) |
Aug 13, 2024 | 190.44 | 192.79 | 189.39 | 191.76 | 392,094 | +2.57(+1.36%) |
Aug 12, 2024 | 192.09 | 192.09 | 188.51 | 189.19 | 359,016 | -2.81(-1.46%) |
Aug 09, 2024 | 189.03 | 192.13 | 188.31 | 192.00 | 307,984 | +2.65(+1.40%) |
Aug 08, 2024 | 187.30 | 190.40 | 186.19 | 189.35 | 489,950 | +3.30(+1.77%) |
Aug 07, 2024 | 190.13 | 191.50 | 185.74 | 186.05 | 314,252 | -2.02(-1.07%) |
Aug 06, 2024 | 187.97 | 192.06 | 187.88 | 188.07 | 526,516 | +0.93(+0.50%) |
Aug 05, 2024 | 188.35 | 189.66 | 184.81 | 187.14 | 494,343 | -4.85(-2.53%) |
Aug 02, 2024 | 192.71 | 193.01 | 189.74 | 191.99 | 519,241 | -3.49(-1.79%) |