Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 211.46 | 211.46 | 209.00 | 209.88 | 409,172 | -0.72(-0.34%) |
Oct 16, 2024 | 211.81 | 212.98 | 210.05 | 210.60 | 306,421 | -1.12(-0.53%) |
Oct 15, 2024 | 213.43 | 214.68 | 211.37 | 211.72 | 479,686 | -1.59(-0.75%) |
Oct 14, 2024 | 211.45 | 213.46 | 210.20 | 213.31 | 279,947 | +1.82(+0.86%) |
Oct 11, 2024 | 207.98 | 212.62 | 207.98 | 211.49 | 342,021 | +3.04(+1.46%) |
Oct 10, 2024 | 206.49 | 208.81 | 206.49 | 208.45 | 360,470 | +0.71(+0.34%) |
Oct 09, 2024 | 208.16 | 210.60 | 207.67 | 207.74 | 394,138 | -0.67(-0.32%) |
Oct 08, 2024 | 208.25 | 209.62 | 207.61 | 208.41 | 269,595 | -0.17(-0.08%) |
Oct 07, 2024 | 209.41 | 210.57 | 207.95 | 208.58 | 436,075 | -2.52(-1.19%) |
Oct 04, 2024 | 212.75 | 213.03 | 209.02 | 211.10 | 400,903 | +0.25(+0.12%) |
Oct 03, 2024 | 211.51 | 214.22 | 209.23 | 210.85 | 471,961 | -0.47(-0.22%) |
Oct 02, 2024 | 212.51 | 214.57 | 211.24 | 211.32 | 508,731 | -1.21(-0.57%) |
Oct 01, 2024 | 214.07 | 214.07 | 210.45 | 212.53 | 358,369 | -1.97(-0.92%) |
Sep 30, 2024 | 214.97 | 215.37 | 212.14 | 214.50 | 619,320 | -0.48(-0.22%) |
Sep 27, 2024 | 214.82 | 217.40 | 213.63 | 214.98 | 403,885 | +1.57(+0.74%) |
Sep 26, 2024 | 211.08 | 214.00 | 210.92 | 213.41 | 675,623 | +4.37(+2.09%) |
Sep 25, 2024 | 213.19 | 213.64 | 208.91 | 209.04 | 814,637 | -3.44(-1.62%) |
Sep 24, 2024 | 210.78 | 212.62 | 210.29 | 212.48 | 456,632 | +2.48(+1.18%) |
Sep 23, 2024 | 209.00 | 210.48 | 208.64 | 210.00 | 526,751 | +1.27(+0.61%) |
Sep 20, 2024 | 209.92 | 210.87 | 207.20 | 208.73 | 3,999,177 | -1.77(-0.84%) |
Sep 19, 2024 | 208.93 | 210.84 | 206.85 | 210.50 | 509,278 | +4.90(+2.38%) |
Sep 18, 2024 | 205.67 | 208.80 | 204.15 | 205.60 | 449,541 | +0.91(+0.44%) |
Sep 17, 2024 | 203.19 | 206.30 | 202.68 | 204.69 | 495,607 | +2.01(+0.99%) |
Sep 16, 2024 | 201.80 | 204.26 | 201.68 | 202.68 | 790,238 | +2.90(+1.45%) |
Sep 13, 2024 | 198.77 | 200.91 | 198.60 | 199.78 | 420,491 | +1.67(+0.84%) |
Sep 12, 2024 | 197.61 | 198.43 | 194.60 | 198.11 | 437,038 | +0.98(+0.50%) |
Sep 11, 2024 | 197.18 | 197.43 | 192.59 | 197.13 | 466,187 | -0.42(-0.21%) |
Sep 10, 2024 | 197.74 | 198.41 | 196.10 | 197.55 | 270,538 | +0.38(+0.19%) |
Sep 09, 2024 | 196.78 | 198.22 | 195.08 | 197.17 | 578,758 | +2.03(+1.04%) |
Sep 06, 2024 | 197.04 | 199.47 | 194.78 | 195.14 | 374,645 | -1.63(-0.83%) |
Sep 05, 2024 | 200.36 | 200.69 | 195.80 | 196.77 | 557,920 | -3.62(-1.81%) |
Sep 04, 2024 | 203.01 | 203.12 | 199.69 | 200.39 | 681,902 | -2.50(-1.23%) |
Sep 03, 2024 | 205.53 | 206.22 | 202.07 | 202.89 | 822,783 | -3.59(-1.74%) |
Aug 30, 2024 | 205.97 | 206.74 | 203.86 | 206.48 | 501,627 | +1.30(+0.63%) |
Aug 29, 2024 | 205.09 | 205.72 | 203.40 | 205.18 | 362,120 | +2.00(+0.98%) |
Aug 28, 2024 | 203.50 | 204.79 | 202.27 | 203.18 | 459,840 | -0.41(-0.20%) |
Aug 27, 2024 | 203.69 | 204.44 | 202.72 | 203.59 | 561,827 | -0.37(-0.18%) |
Aug 26, 2024 | 205.01 | 205.50 | 202.83 | 203.96 | 293,102 | +0.06(+0.03%) |
Aug 23, 2024 | 200.71 | 204.02 | 199.83 | 203.90 | 332,670 | +4.43(+2.22%) |
Aug 22, 2024 | 202.41 | 202.56 | 198.26 | 199.47 | 608,716 | -1.96(-0.97%) |
Aug 21, 2024 | 199.87 | 201.76 | 199.43 | 201.43 | 438,344 | +2.41(+1.21%) |
Aug 20, 2024 | 198.89 | 199.99 | 197.22 | 199.02 | 383,195 | -0.16(-0.08%) |
Aug 19, 2024 | 197.31 | 200.05 | 196.94 | 199.18 | 544,444 | +2.60(+1.32%) |
Aug 16, 2024 | 194.69 | 197.38 | 194.69 | 196.58 | 796,502 | +1.34(+0.69%) |
Aug 15, 2024 | 195.64 | 196.66 | 194.69 | 195.24 | 374,936 | +1.93(+1.00%) |
Aug 14, 2024 | 193.79 | 194.29 | 192.21 | 193.31 | 525,846 | -1.26(-0.65%) |
Aug 13, 2024 | 192.02 | 194.78 | 190.85 | 194.57 | 396,349 | +3.27(+1.71%) |
Aug 12, 2024 | 194.00 | 194.39 | 191.02 | 191.30 | 299,941 | -3.04(-1.56%) |
Aug 09, 2024 | 194.21 | 194.76 | 192.64 | 194.34 | 338,170 | -0.52(-0.27%) |
Aug 08, 2024 | 191.92 | 195.18 | 191.31 | 194.86 | 514,460 | +4.30(+2.26%) |
Aug 07, 2024 | 193.61 | 196.21 | 190.46 | 190.56 | 566,720 | -1.56(-0.81%) |
Aug 06, 2024 | 192.94 | 198.26 | 191.46 | 192.12 | 638,488 | -0.09(-0.05%) |
Aug 05, 2024 | 192.04 | 193.79 | 189.51 | 192.21 | 1,027,983 | -1.91(-0.98%) |
Aug 02, 2024 | 194.09 | 196.63 | 192.12 | 194.12 | 786,855 | -2.17(-1.11%) |
|