Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 208.31 | 209.65 | 208.10 | 209.28 | 26,626 | +0.23(+0.11%) |
Oct 09, 2024 | 207.36 | 209.38 | 207.16 | 209.05 | 22,795 | +1.74(+0.84%) |
Oct 08, 2024 | 207.18 | 207.53 | 206.11 | 207.31 | 19,362 | -0.84(-0.40%) |
Oct 07, 2024 | 207.71 | 208.40 | 207.00 | 208.15 | 24,264 | -0.22(-0.11%) |
Oct 04, 2024 | 208.83 | 209.16 | 207.38 | 208.37 | 36,060 | +0.98(+0.47%) |
Oct 03, 2024 | 208.22 | 208.22 | 206.79 | 207.39 | 37,581 | -2.20(-1.05%) |
Oct 02, 2024 | 210.00 | 211.19 | 209.37 | 209.59 | 42,342 | -1.03(-0.49%) |
Oct 01, 2024 | 211.87 | 211.87 | 209.58 | 210.62 | 44,003 | -0.85(-0.40%) |
Sep 30, 2024 | 211.89 | 211.89 | 209.89 | 211.47 | 29,381 | -0.94(-0.44%) |
Sep 27, 2024 | 213.01 | 214.40 | 212.06 | 212.41 | 69,679 | -0.47(-0.22%) |
Sep 26, 2024 | 211.03 | 213.33 | 211.03 | 212.88 | 30,707 | +4.09(+1.96%) |
Sep 25, 2024 | 210.43 | 210.43 | 208.34 | 208.78 | 20,666 | -1.29(-0.62%) |
Sep 24, 2024 | 208.65 | 210.48 | 208.65 | 210.08 | 38,567 | +2.60(+1.25%) |
Sep 23, 2024 | 206.84 | 207.48 | 206.68 | 207.48 | 21,892 | +1.52(+0.74%) |
Sep 20, 2024 | 207.20 | 207.20 | 205.13 | 205.95 | 19,339 | -1.55(-0.75%) |
Sep 19, 2024 | 207.44 | 208.09 | 206.41 | 207.51 | 26,298 | +3.74(+1.83%) |
Sep 18, 2024 | 204.73 | 206.59 | 203.54 | 203.77 | 28,328 | -0.70(-0.34%) |
Sep 17, 2024 | 204.20 | 205.66 | 203.90 | 204.47 | 24,828 | +0.48(+0.23%) |
Sep 16, 2024 | 202.82 | 203.99 | 202.36 | 203.99 | 35,266 | +1.88(+0.93%) |
Sep 13, 2024 | 200.46 | 203.01 | 200.46 | 202.11 | 25,857 | +2.46(+1.23%) |
Sep 12, 2024 | 198.05 | 199.65 | 197.59 | 199.65 | 36,864 | +2.14(+1.08%) |
Sep 11, 2024 | 196.92 | 197.54 | 192.67 | 197.50 | 24,683 | +0.63(+0.32%) |
Sep 10, 2024 | 196.92 | 196.92 | 195.30 | 196.88 | 87,518 | +0.13(+0.07%) |
Sep 09, 2024 | 195.96 | 197.66 | 195.96 | 196.75 | 19,674 | +1.53(+0.79%) |
Sep 06, 2024 | 197.37 | 198.64 | 195.01 | 195.21 | 59,858 | -2.33(-1.18%) |
Sep 05, 2024 | 199.33 | 199.33 | 197.05 | 197.54 | 21,588 | -1.41(-0.71%) |
Sep 04, 2024 | 200.43 | 201.27 | 198.78 | 198.95 | 25,277 | -1.33(-0.67%) |
Sep 03, 2024 | 203.06 | 203.44 | 199.68 | 200.28 | 27,089 | -5.29(-2.57%) |
Aug 30, 2024 | 204.12 | 205.80 | 202.98 | 205.57 | 28,412 | +2.14(+1.05%) |
Aug 29, 2024 | 202.69 | 204.76 | 202.13 | 203.43 | 21,453 | +1.30(+0.65%) |
Aug 28, 2024 | 202.41 | 203.02 | 201.50 | 202.13 | 32,201 | -1.22(-0.60%) |
Aug 27, 2024 | 203.58 | 203.58 | 202.36 | 203.35 | 25,850 | -0.28(-0.14%) |
Aug 26, 2024 | 203.89 | 205.44 | 203.50 | 203.63 | 61,405 | +0.77(+0.38%) |
Aug 23, 2024 | 201.03 | 203.56 | 200.67 | 202.86 | 21,741 | +3.12(+1.56%) |
Aug 22, 2024 | 200.15 | 200.38 | 199.37 | 199.75 | 20,010 | -0.60(-0.30%) |
Aug 21, 2024 | 198.74 | 200.34 | 198.68 | 200.34 | 23,188 | +2.58(+1.30%) |
Aug 20, 2024 | 198.68 | 199.22 | 197.59 | 197.76 | 18,249 | -1.06(-0.53%) |
Aug 19, 2024 | 198.12 | 198.82 | 198.12 | 198.82 | 23,988 | +1.12(+0.56%) |
Aug 16, 2024 | 197.23 | 197.76 | 196.32 | 197.70 | 20,877 | +0.12(+0.06%) |
Aug 15, 2024 | 195.95 | 197.89 | 195.95 | 197.59 | 22,493 | +3.43(+1.77%) |
Aug 14, 2024 | 194.91 | 194.94 | 193.29 | 194.16 | 22,454 | -0.29(-0.15%) |
Aug 13, 2024 | 192.78 | 194.77 | 192.59 | 194.45 | 25,355 | +2.06(+1.07%) |
Aug 12, 2024 | 193.42 | 193.71 | 192.15 | 192.38 | 16,921 | -0.94(-0.48%) |
Aug 09, 2024 | 194.10 | 194.11 | 192.48 | 193.32 | 27,946 | -0.22(-0.11%) |
Aug 08, 2024 | 191.85 | 194.06 | 191.78 | 193.54 | 24,283 | +3.58(+1.88%) |
Aug 07, 2024 | 194.94 | 195.16 | 189.97 | 189.97 | 30,955 | -2.97(-1.54%) |
Aug 06, 2024 | 191.04 | 195.21 | 191.04 | 192.93 | 60,132 | +1.69(+0.89%) |
Aug 05, 2024 | 190.49 | 192.87 | 189.43 | 191.24 | 67,827 | -5.21(-2.65%) |
Aug 02, 2024 | 198.34 | 198.34 | 194.17 | 196.45 | 31,629 | -4.76(-2.37%) |