Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 207.24 | 219.61 | 207.10 | 217.79 | 570,996 | +9.41(+4.52%) |
Oct 10, 2024 | 206.87 | 208.50 | 204.76 | 208.38 | 357,434 | -2.87(-1.36%) |
Oct 09, 2024 | 207.90 | 211.71 | 205.38 | 211.25 | 351,617 | +2.42(+1.16%) |
Oct 08, 2024 | 208.33 | 210.93 | 205.92 | 208.83 | 470,338 | +2.11(+1.02%) |
Oct 07, 2024 | 206.70 | 209.98 | 204.45 | 206.72 | 298,992 | -2.33(-1.11%) |
Oct 04, 2024 | 212.34 | 213.60 | 207.38 | 209.05 | 381,627 | +2.50(+1.21%) |
Oct 03, 2024 | 206.44 | 212.95 | 204.58 | 206.55 | 515,063 | -3.04(-1.45%) |
Oct 02, 2024 | 201.12 | 211.87 | 200.47 | 209.59 | 529,355 | +9.02(+4.50%) |
Oct 01, 2024 | 210.43 | 210.43 | 198.60 | 200.57 | 675,887 | -6.99(-3.37%) |
Sep 30, 2024 | 211.99 | 213.76 | 204.25 | 207.56 | 686,900 | -7.81(-3.63%) |
Sep 27, 2024 | 220.94 | 222.70 | 212.25 | 215.37 | 641,703 | -7.30(-3.28%) |
Sep 26, 2024 | 222.57 | 226.74 | 213.79 | 222.67 | 1,012,887 | +19.16(+9.41%) |
Sep 25, 2024 | 201.10 | 205.47 | 201.10 | 203.51 | 397,994 | +4.17(+2.09%) |
Sep 24, 2024 | 202.37 | 203.04 | 197.36 | 199.34 | 383,503 | -1.18(-0.59%) |
Sep 23, 2024 | 200.33 | 210.16 | 198.49 | 200.52 | 628,703 | +0.61(+0.31%) |
Sep 20, 2024 | 201.45 | 202.05 | 196.34 | 199.91 | 3,237,866 | -3.17(-1.56%) |
Sep 19, 2024 | 197.28 | 205.01 | 194.92 | 203.08 | 609,199 | +15.31(+8.15%) |
Sep 18, 2024 | 193.32 | 194.77 | 187.46 | 187.77 | 511,143 | -4.28(-2.23%) |
Sep 17, 2024 | 193.11 | 194.45 | 189.91 | 192.05 | 455,348 | +2.59(+1.37%) |
Sep 16, 2024 | 194.21 | 195.07 | 189.22 | 189.46 | 524,796 | -8.36(-4.23%) |
Sep 13, 2024 | 195.66 | 199.59 | 195.66 | 197.82 | 254,234 | +4.85(+2.51%) |
Sep 12, 2024 | 192.85 | 195.57 | 187.91 | 192.97 | 486,902 | -1.39(-0.72%) |
Sep 11, 2024 | 184.20 | 194.85 | 183.10 | 194.36 | 465,089 | +11.83(+6.48%) |
Sep 10, 2024 | 180.41 | 183.05 | 179.13 | 182.53 | 383,742 | +1.90(+1.05%) |
Sep 09, 2024 | 180.10 | 182.65 | 176.63 | 180.63 | 993,430 | +3.33(+1.88%) |
Sep 06, 2024 | 185.74 | 185.74 | 175.83 | 177.30 | 457,189 | -10.36(-5.52%) |
Sep 05, 2024 | 184.46 | 189.78 | 184.41 | 187.66 | 375,907 | -0.22(-0.12%) |
Sep 04, 2024 | 184.31 | 191.42 | 181.64 | 187.88 | 487,119 | +1.11(+0.59%) |
Sep 03, 2024 | 207.24 | 208.74 | 185.02 | 186.77 | 559,858 | -26.45(-12.41%) |
Aug 30, 2024 | 213.85 | 214.90 | 210.16 | 213.22 | 456,568 | +4.16(+1.99%) |
Aug 29, 2024 | 209.46 | 215.93 | 208.29 | 209.06 | 234,760 | +2.27(+1.10%) |
Aug 28, 2024 | 208.00 | 211.02 | 202.78 | 206.79 | 423,822 | -3.54(-1.68%) |
Aug 27, 2024 | 206.52 | 211.47 | 203.39 | 210.33 | 256,166 | +1.91(+0.92%) |
Aug 26, 2024 | 212.64 | 213.43 | 207.90 | 208.42 | 464,412 | -4.54(-2.13%) |
Aug 23, 2024 | 211.09 | 214.39 | 206.98 | 212.96 | 338,301 | +4.89(+2.35%) |
Aug 22, 2024 | 215.77 | 217.99 | 207.78 | 208.07 | 276,882 | -7.68(-3.56%) |
Aug 21, 2024 | 211.02 | 215.84 | 209.27 | 215.75 | 410,494 | +5.70(+2.71%) |
Aug 20, 2024 | 213.97 | 215.68 | 209.50 | 210.05 | 287,040 | -3.92(-1.83%) |
Aug 19, 2024 | 214.75 | 218.41 | 207.35 | 213.97 | 353,919 | +4.83(+2.31%) |
Aug 16, 2024 | 207.56 | 211.02 | 206.55 | 209.14 | 279,722 | -1.74(-0.83%) |
Aug 15, 2024 | 205.06 | 211.27 | 203.72 | 210.88 | 379,816 | +11.77(+5.91%) |
Aug 14, 2024 | 201.48 | 203.83 | 196.23 | 199.11 | 444,600 | -0.68(-0.34%) |
Aug 13, 2024 | 195.20 | 199.80 | 193.60 | 199.79 | 570,174 | +7.46(+3.88%) |
Aug 12, 2024 | 192.07 | 194.98 | 187.72 | 192.33 | 789,579 | -0.61(-0.32%) |
Aug 09, 2024 | 190.00 | 201.91 | 190.00 | 192.94 | 1,295,522 | +15.13(+8.51%) |
Aug 08, 2024 | 170.52 | 178.44 | 166.82 | 177.81 | 930,504 | +13.81(+8.42%) |
Aug 07, 2024 | 173.64 | 175.91 | 163.44 | 164.00 | 605,691 | -4.49(-2.66%) |
Aug 06, 2024 | 167.60 | 171.08 | 164.36 | 168.49 | 803,024 | +2.21(+1.33%) |
Aug 05, 2024 | 146.00 | 166.57 | 145.15 | 166.28 | 1,375,289 | +7.83(+4.94%) |
Aug 02, 2024 | 165.12 | 167.94 | 157.21 | 158.45 | 1,280,349 | -15.22(-8.76%) |