Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 196.32 | 196.71 | 195.51 | 196.08 | 550,583 | -0.87(-0.44%) |
Oct 02, 2024 | 196.90 | 197.36 | 195.99 | 196.95 | 566,938 | +0.01(+0.01%) |
Oct 01, 2024 | 197.86 | 197.86 | 196.15 | 196.94 | 1,226,449 | -1.12(-0.57%) |
Sep 30, 2024 | 197.30 | 198.22 | 196.35 | 198.06 | 832,120 | +0.78(+0.40%) |
Sep 27, 2024 | 197.74 | 198.41 | 197.15 | 197.28 | 579,239 | -0.00(-0.00%) |
Sep 26, 2024 | 197.22 | 197.44 | 196.72 | 197.28 | 474,504 | +1.05(+0.53%) |
Sep 25, 2024 | 197.19 | 197.49 | 195.83 | 196.24 | 507,302 | -0.94(-0.47%) |
Sep 24, 2024 | 197.44 | 197.52 | 196.67 | 197.18 | 623,932 | -0.24(-0.12%) |
Sep 23, 2024 | 197.01 | 197.48 | 196.62 | 197.41 | 519,460 | +0.68(+0.34%) |
Sep 20, 2024 | 196.46 | 197.06 | 196.06 | 196.74 | 508,421 | -0.27(-0.14%) |
Sep 19, 2024 | 197.43 | 197.60 | 196.37 | 197.01 | 619,815 | +2.03(+1.04%) |
Sep 18, 2024 | 195.76 | 197.25 | 194.82 | 194.97 | 658,772 | -0.62(-0.32%) |
Sep 17, 2024 | 196.31 | 196.57 | 194.97 | 195.59 | 552,051 | -0.40(-0.20%) |
Sep 16, 2024 | 195.23 | 196.14 | 195.03 | 195.99 | 591,033 | +1.00(+0.52%) |
Sep 13, 2024 | 194.54 | 195.44 | 194.22 | 194.99 | 544,748 | +1.25(+0.64%) |
Sep 12, 2024 | 192.76 | 193.82 | 191.73 | 193.74 | 541,351 | +1.25(+0.65%) |
Sep 11, 2024 | 191.79 | 192.72 | 188.52 | 192.49 | 764,864 | +0.34(+0.18%) |
Sep 10, 2024 | 192.17 | 192.32 | 190.71 | 192.15 | 580,017 | +0.43(+0.22%) |
Sep 09, 2024 | 190.51 | 192.23 | 190.16 | 191.72 | 814,789 | +2.10(+1.11%) |
Sep 06, 2024 | 191.61 | 192.22 | 189.39 | 189.62 | 809,579 | -2.08(-1.09%) |
Sep 05, 2024 | 192.91 | 193.14 | 190.85 | 191.70 | 992,552 | -1.29(-0.67%) |
Sep 04, 2024 | 192.49 | 193.52 | 192.36 | 192.99 | 606,851 | +0.21(+0.11%) |
Sep 03, 2024 | 194.56 | 194.84 | 192.10 | 192.78 | 786,826 | -2.48(-1.27%) |
Aug 30, 2024 | 194.07 | 195.41 | 193.13 | 195.26 | 534,914 | +1.62(+0.84%) |
Aug 29, 2024 | 193.48 | 194.85 | 192.87 | 193.64 | 513,732 | +0.93(+0.48%) |
Aug 28, 2024 | 193.14 | 193.80 | 191.80 | 192.71 | 504,306 | -0.65(-0.34%) |
Aug 27, 2024 | 192.71 | 193.43 | 192.44 | 193.36 | 1,050,480 | +0.51(+0.26%) |
Aug 26, 2024 | 192.96 | 193.55 | 192.50 | 192.85 | 599,325 | +0.10(+0.05%) |
Aug 23, 2024 | 191.99 | 192.91 | 191.31 | 192.75 | 521,182 | +1.57(+0.82%) |
Aug 22, 2024 | 192.30 | 192.56 | 190.64 | 191.18 | 455,317 | -0.64(-0.33%) |
Aug 21, 2024 | 191.48 | 192.01 | 191.03 | 191.82 | 487,195 | +0.94(+0.49%) |
Aug 20, 2024 | 190.91 | 191.23 | 190.57 | 190.88 | 1,131,004 | -0.25(-0.13%) |
Aug 19, 2024 | 190.25 | 191.13 | 190.02 | 191.13 | 588,893 | +0.97(+0.51%) |
Aug 16, 2024 | 189.54 | 190.33 | 189.37 | 190.16 | 613,360 | +0.33(+0.17%) |
Aug 15, 2024 | 189.33 | 189.97 | 188.82 | 189.84 | 618,336 | +2.48(+1.32%) |
Aug 14, 2024 | 186.57 | 187.71 | 186.44 | 187.36 | 492,036 | +0.80(+0.43%) |
Aug 13, 2024 | 185.14 | 186.67 | 184.86 | 186.56 | 540,317 | +2.16(+1.17%) |
Aug 12, 2024 | 185.12 | 185.18 | 183.90 | 184.40 | 637,563 | -0.52(-0.28%) |
Aug 09, 2024 | 184.28 | 185.47 | 183.50 | 184.92 | 510,977 | +0.35(+0.19%) |
Aug 08, 2024 | 182.43 | 184.73 | 182.17 | 184.57 | 625,582 | +3.21(+1.77%) |
Aug 07, 2024 | 183.73 | 184.99 | 181.25 | 181.36 | 714,477 | -0.90(-0.49%) |
Aug 06, 2024 | 181.39 | 184.57 | 181.14 | 182.26 | 913,543 | +1.25(+0.69%) |
Aug 05, 2024 | 181.22 | 182.78 | 180.32 | 181.00 | 1,626,992 | -4.65(-2.50%) |
Aug 02, 2024 | 186.16 | 187.05 | 183.89 | 185.65 | 882,711 | -1.50(-0.80%) |