Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 213.85 | 213.85 | 211.74 | 212.42 | 21,864 | -0.81(-0.38%) |
Oct 16, 2024 | 211.47 | 213.32 | 211.17 | 213.23 | 18,813 | +3.20(+1.52%) |
Oct 15, 2024 | 209.67 | 211.58 | 208.91 | 210.03 | 21,600 | -0.09(-0.04%) |
Oct 14, 2024 | 208.70 | 210.16 | 208.20 | 210.12 | 19,809 | +1.42(+0.68%) |
Oct 11, 2024 | 204.08 | 208.70 | 204.08 | 208.70 | 13,864 | +4.58(+2.24%) |
Oct 10, 2024 | 203.64 | 204.12 | 201.64 | 204.12 | 21,075 | -1.23(-0.60%) |
Oct 09, 2024 | 205.01 | 206.60 | 204.57 | 205.35 | 14,943 | +0.15(+0.07%) |
Oct 08, 2024 | 204.37 | 205.60 | 204.19 | 205.20 | 15,827 | +1.08(+0.53%) |
Oct 07, 2024 | 205.92 | 205.92 | 202.97 | 204.12 | 14,133 | -2.27(-1.10%) |
Oct 04, 2024 | 205.55 | 206.39 | 204.55 | 206.39 | 19,616 | +3.48(+1.72%) |
Oct 03, 2024 | 203.42 | 204.28 | 201.95 | 202.91 | 61,017 | -1.73(-0.85%) |
Oct 02, 2024 | 203.33 | 204.95 | 202.48 | 204.64 | 123,735 | +0.39(+0.19%) |
Oct 01, 2024 | 206.80 | 206.80 | 202.77 | 204.25 | 57,068 | -3.00(-1.45%) |
Sep 30, 2024 | 205.78 | 207.82 | 204.90 | 207.25 | 23,950 | +0.64(+0.31%) |
Sep 27, 2024 | 207.25 | 208.42 | 205.99 | 206.61 | 19,589 | +1.49(+0.73%) |
Sep 26, 2024 | 206.83 | 207.13 | 204.40 | 205.12 | 18,753 | +0.76(+0.37%) |
Sep 25, 2024 | 206.14 | 206.28 | 204.14 | 204.36 | 21,538 | -2.09(-1.01%) |
Sep 24, 2024 | 206.51 | 206.51 | 204.75 | 206.45 | 21,780 | +0.75(+0.36%) |
Sep 23, 2024 | 207.73 | 207.74 | 205.07 | 205.70 | 30,203 | -0.79(-0.38%) |
Sep 20, 2024 | 208.18 | 208.18 | 206.11 | 206.49 | 26,934 | -1.58(-0.76%) |
Sep 19, 2024 | 208.89 | 208.89 | 206.10 | 208.07 | 37,446 | +4.60(+2.26%) |
Sep 18, 2024 | 203.48 | 208.19 | 202.97 | 203.46 | 112,024 | +0.00(+0.00%) |
Sep 17, 2024 | 203.78 | 205.37 | 202.41 | 203.46 | 29,499 | +1.69(+0.84%) |
Sep 16, 2024 | 202.05 | 202.87 | 200.66 | 201.78 | 19,617 | +0.06(+0.03%) |
Sep 13, 2024 | 198.67 | 202.11 | 198.67 | 201.72 | 29,429 | +4.84(+2.46%) |
Sep 12, 2024 | 194.86 | 197.41 | 193.63 | 196.88 | 27,969 | +2.67(+1.37%) |
Sep 11, 2024 | 192.63 | 194.42 | 189.85 | 194.21 | 23,251 | +1.28(+0.66%) |
Sep 10, 2024 | 193.72 | 193.72 | 190.72 | 192.94 | 16,400 | -0.41(-0.21%) |
Sep 09, 2024 | 193.22 | 194.85 | 193.06 | 193.34 | 30,939 | +1.46(+0.76%) |
Sep 06, 2024 | 196.13 | 197.07 | 191.09 | 191.89 | 37,599 | -4.01(-2.05%) |
Sep 05, 2024 | 197.55 | 197.55 | 195.01 | 195.90 | 24,155 | -1.53(-0.77%) |
Sep 04, 2024 | 196.32 | 198.91 | 195.56 | 197.43 | 24,901 | +0.02(+0.01%) |
Sep 03, 2024 | 202.56 | 203.69 | 196.90 | 197.41 | 37,230 | -6.97(-3.41%) |
Aug 30, 2024 | 203.78 | 204.43 | 201.71 | 204.38 | 22,589 | +1.39(+0.68%) |
Aug 29, 2024 | 202.28 | 205.05 | 201.72 | 203.00 | 45,982 | +1.77(+0.88%) |
Aug 28, 2024 | 202.47 | 203.18 | 200.54 | 201.23 | 94,417 | -2.27(-1.11%) |
Aug 27, 2024 | 203.19 | 203.77 | 202.35 | 203.49 | 15,074 | -1.04(-0.51%) |
Aug 26, 2024 | 205.92 | 206.29 | 204.26 | 204.53 | 38,132 | -0.10(-0.05%) |
Aug 23, 2024 | 200.65 | 205.12 | 200.65 | 204.63 | 50,586 | +5.49(+2.76%) |
Aug 22, 2024 | 201.69 | 202.00 | 198.74 | 199.14 | 31,219 | -2.27(-1.13%) |
Aug 21, 2024 | 199.33 | 201.41 | 198.63 | 201.41 | 69,940 | +3.09(+1.56%) |
Aug 20, 2024 | 200.20 | 200.31 | 197.39 | 198.32 | 31,599 | -2.04(-1.02%) |
Aug 19, 2024 | 198.31 | 200.36 | 197.71 | 200.36 | 15,391 | +2.39(+1.21%) |
Aug 16, 2024 | 196.81 | 198.74 | 196.81 | 197.97 | 21,652 | +0.52(+0.26%) |
Aug 15, 2024 | 196.20 | 198.37 | 195.82 | 197.45 | 29,878 | +4.86(+2.53%) |
Aug 14, 2024 | 194.52 | 194.52 | 191.82 | 192.59 | 31,087 | -1.10(-0.57%) |
Aug 13, 2024 | 191.72 | 193.94 | 191.31 | 193.69 | 28,061 | +2.98(+1.56%) |
Aug 12, 2024 | 192.60 | 192.60 | 189.91 | 190.71 | 23,335 | -1.18(-0.61%) |
Aug 09, 2024 | 191.87 | 192.49 | 190.57 | 191.89 | 40,371 | +0.23(+0.12%) |
Aug 08, 2024 | 188.81 | 191.66 | 187.89 | 191.66 | 37,272 | +5.11(+2.74%) |
Aug 07, 2024 | 192.75 | 192.75 | 186.28 | 186.54 | 59,439 | -2.97(-1.57%) |
Aug 06, 2024 | 188.71 | 192.24 | 186.62 | 189.51 | 86,729 | +2.70(+1.44%) |
Aug 05, 2024 | 181.36 | 189.12 | 181.31 | 186.81 | 127,806 | -6.09(-3.16%) |
Aug 02, 2024 | 193.35 | 194.21 | 190.82 | 192.91 | 86,134 | -7.48(-3.73%) |
|