Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 200.54 | 202.57 | 200.07 | 200.81 | 2,719,966 | +0.63(+0.31%) |
Oct 24, 2024 | 198.30 | 200.44 | 197.70 | 200.18 | 3,495,773 | +6.12(+3.15%) |
Oct 23, 2024 | 195.58 | 196.03 | 193.03 | 194.06 | 2,169,500 | -3.10(-1.57%) |
Oct 22, 2024 | 196.44 | 197.87 | 195.92 | 197.16 | 1,578,797 | -0.80(-0.40%) |
Oct 21, 2024 | 199.07 | 199.07 | 197.21 | 197.96 | 1,652,428 | -1.55(-0.78%) |
Oct 18, 2024 | 199.15 | 200.04 | 198.37 | 199.51 | 1,898,461 | +0.78(+0.39%) |
Oct 17, 2024 | 199.26 | 199.58 | 198.07 | 198.73 | 1,744,421 | -0.18(-0.09%) |
Oct 16, 2024 | 198.06 | 198.96 | 197.80 | 198.91 | 2,303,530 | +1.04(+0.53%) |
Oct 15, 2024 | 197.50 | 199.16 | 197.50 | 197.87 | 3,447,875 | +0.43(+0.22%) |
Oct 14, 2024 | 196.98 | 197.76 | 196.17 | 197.44 | 1,936,484 | +0.86(+0.44%) |
Oct 11, 2024 | 195.43 | 197.37 | 195.40 | 196.58 | 2,495,809 | -0.84(-0.43%) |
Oct 10, 2024 | 198.04 | 198.48 | 196.84 | 197.42 | 1,629,459 | -0.98(-0.49%) |
Oct 09, 2024 | 197.64 | 198.80 | 196.79 | 198.40 | 2,768,747 | +1.41(+0.72%) |
Oct 08, 2024 | 195.96 | 197.31 | 195.64 | 196.99 | 2,366,565 | +1.90(+0.97%) |
Oct 07, 2024 | 196.71 | 196.71 | 194.39 | 195.09 | 2,601,001 | -3.08(-1.55%) |
Oct 04, 2024 | 197.74 | 198.63 | 196.12 | 198.17 | 3,914,043 | +2.59(+1.32%) |
Oct 03, 2024 | 196.15 | 196.91 | 194.78 | 195.58 | 3,637,459 | -2.29(-1.16%) |
Oct 02, 2024 | 197.20 | 198.42 | 196.39 | 197.87 | 3,741,183 | -1.69(-0.85%) |
Oct 01, 2024 | 200.25 | 200.43 | 196.96 | 199.56 | 4,114,644 | -0.81(-0.40%) |
Sep 30, 2024 | 200.29 | 200.93 | 198.45 | 200.37 | 2,286,176 | -0.47(-0.23%) |
Sep 27, 2024 | 201.30 | 201.65 | 200.25 | 200.84 | 1,720,946 | +0.30(+0.15%) |
Sep 26, 2024 | 201.46 | 201.90 | 199.35 | 200.54 | 2,141,227 | +0.85(+0.43%) |
Sep 25, 2024 | 199.72 | 200.12 | 199.09 | 199.69 | 1,694,672 | -0.72(-0.36%) |
Sep 24, 2024 | 199.65 | 200.46 | 198.47 | 200.41 | 2,029,661 | +1.74(+0.88%) |
Sep 23, 2024 | 197.11 | 198.75 | 196.70 | 198.67 | 3,635,328 | +2.38(+1.22%) |
Sep 20, 2024 | 196.38 | 196.58 | 194.83 | 196.28 | 2,781,902 | -0.45(-0.23%) |
Sep 19, 2024 | 196.06 | 197.17 | 195.43 | 196.73 | 2,938,870 | +4.38(+2.28%) |
Sep 18, 2024 | 193.01 | 195.64 | 192.12 | 192.35 | 3,324,195 | -0.38(-0.20%) |
Sep 17, 2024 | 192.89 | 194.64 | 192.13 | 192.73 | 2,158,407 | +0.98(+0.51%) |
Sep 16, 2024 | 191.98 | 192.39 | 190.72 | 191.75 | 1,541,793 | -0.33(-0.17%) |
Sep 13, 2024 | 190.96 | 192.56 | 190.72 | 192.08 | 1,967,151 | +1.30(+0.68%) |
Sep 12, 2024 | 188.65 | 190.88 | 188.43 | 190.79 | 2,379,184 | +2.12(+1.13%) |
Sep 11, 2024 | 186.51 | 188.92 | 182.63 | 188.66 | 3,763,380 | +1.87(+1.00%) |
Sep 10, 2024 | 185.40 | 186.91 | 184.29 | 186.79 | 4,721,925 | +2.12(+1.15%) |
Sep 09, 2024 | 183.93 | 185.40 | 183.44 | 184.68 | 2,153,262 | +2.66(+1.46%) |
Sep 06, 2024 | 187.10 | 187.78 | 181.94 | 182.02 | 3,865,022 | -4.72(-2.53%) |
Sep 05, 2024 | 185.52 | 188.02 | 185.34 | 186.75 | 3,639,612 | +2.10(+1.14%) |
Sep 04, 2024 | 183.65 | 185.49 | 183.41 | 184.65 | 5,189,445 | +0.48(+0.26%) |
Sep 03, 2024 | 186.20 | 187.06 | 183.32 | 184.17 | 4,948,432 | -2.57(-1.37%) |
Aug 30, 2024 | 184.64 | 186.90 | 183.90 | 186.74 | 2,340,945 | +2.78(+1.51%) |
Aug 29, 2024 | 185.36 | 186.14 | 183.79 | 183.96 | 2,312,736 | +0.22(+0.12%) |
Aug 28, 2024 | 185.43 | 185.89 | 182.27 | 183.74 | 2,839,886 | -1.80(-0.97%) |
Aug 27, 2024 | 185.57 | 185.81 | 184.28 | 185.54 | 1,667,522 | -0.49(-0.26%) |
Aug 26, 2024 | 187.30 | 187.70 | 185.45 | 186.03 | 1,608,497 | -1.46(-0.78%) |
Aug 23, 2024 | 185.37 | 187.69 | 185.34 | 187.48 | 3,158,586 | +3.55(+1.93%) |
Aug 22, 2024 | 187.49 | 187.67 | 183.59 | 183.93 | 2,860,829 | -3.23(-1.73%) |
Aug 21, 2024 | 186.35 | 187.54 | 185.93 | 187.16 | 2,270,757 | +2.33(+1.26%) |
Aug 20, 2024 | 185.02 | 185.92 | 184.29 | 184.83 | 2,344,295 | -0.17(-0.09%) |
Aug 19, 2024 | 183.22 | 185.09 | 183.04 | 185.00 | 2,289,730 | +2.25(+1.23%) |
Aug 16, 2024 | 181.48 | 183.51 | 181.48 | 182.75 | 2,388,873 | +0.43(+0.24%) |
Aug 15, 2024 | 180.05 | 182.59 | 180.05 | 182.32 | 3,150,578 | +5.64(+3.19%) |
Aug 14, 2024 | 177.61 | 178.15 | 175.98 | 176.69 | 2,394,807 | -0.95(-0.53%) |
Aug 13, 2024 | 174.10 | 177.79 | 173.76 | 177.63 | 2,929,497 | +4.34(+2.51%) |
Aug 12, 2024 | 174.32 | 174.32 | 172.24 | 173.29 | 2,469,828 | -0.69(-0.40%) |
Aug 09, 2024 | 173.37 | 174.79 | 172.94 | 173.98 | 3,196,406 | +0.58(+0.33%) |
Aug 08, 2024 | 171.23 | 173.87 | 170.29 | 173.40 | 2,973,714 | +3.70(+2.18%) |
Aug 07, 2024 | 174.13 | 174.44 | 169.49 | 169.70 | 4,210,828 | -3.01(-1.75%) |
Aug 06, 2024 | 171.74 | 175.18 | 170.16 | 172.71 | 4,771,510 | +1.89(+1.10%) |
Aug 05, 2024 | 166.72 | 172.59 | 166.28 | 170.83 | 8,212,599 | -4.97(-2.83%) |
Aug 02, 2024 | 176.57 | 176.57 | 173.69 | 175.80 | 6,382,522 | -6.72(-3.68%) |
|