Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 201.52 | 201.97 | 198.13 | 199.54 | 1,450,601 | -1.98(-0.98%) |
Oct 17, 2024 | 203.86 | 203.86 | 200.34 | 201.52 | 1,265,623 | -1.97(-0.97%) |
Oct 16, 2024 | 204.63 | 208.60 | 202.98 | 203.49 | 1,190,810 | +2.03(+1.01%) |
Oct 15, 2024 | 202.52 | 204.11 | 200.88 | 201.46 | 1,302,111 | -0.99(-0.49%) |
Oct 14, 2024 | 198.52 | 202.52 | 197.87 | 202.45 | 935,478 | +2.87(+1.44%) |
Oct 11, 2024 | 196.00 | 200.48 | 196.00 | 199.58 | 1,047,707 | +4.99(+2.56%) |
Oct 10, 2024 | 192.94 | 194.80 | 191.63 | 194.59 | 753,262 | +0.15(+0.08%) |
Oct 09, 2024 | 192.19 | 195.19 | 191.85 | 194.44 | 990,867 | +2.28(+1.19%) |
Oct 08, 2024 | 189.07 | 192.44 | 188.24 | 192.16 | 1,065,869 | +3.58(+1.90%) |
Oct 07, 2024 | 189.82 | 189.82 | 185.37 | 188.58 | 1,273,076 | -3.28(-1.71%) |
Oct 04, 2024 | 194.79 | 195.99 | 190.40 | 191.86 | 1,173,476 | +0.93(+0.49%) |
Oct 03, 2024 | 191.50 | 192.80 | 190.06 | 190.93 | 1,248,886 | -2.57(-1.33%) |
Oct 02, 2024 | 194.81 | 195.96 | 193.07 | 193.50 | 813,090 | -1.25(-0.64%) |
Oct 01, 2024 | 197.31 | 197.31 | 192.27 | 194.75 | 1,236,567 | -3.89(-1.96%) |
Sep 30, 2024 | 196.60 | 200.29 | 195.51 | 198.64 | 1,386,863 | +1.93(+0.98%) |
Sep 27, 2024 | 197.76 | 200.90 | 195.82 | 196.71 | 1,773,928 | +1.38(+0.71%) |
Sep 26, 2024 | 201.70 | 203.08 | 193.91 | 195.33 | 1,338,813 | -4.13(-2.07%) |
Sep 25, 2024 | 199.94 | 204.25 | 198.28 | 199.46 | 1,387,336 | +1.04(+0.52%) |
Sep 24, 2024 | 198.19 | 199.94 | 197.09 | 198.42 | 1,019,807 | +2.25(+1.15%) |
Sep 23, 2024 | 195.56 | 196.27 | 193.88 | 196.17 | 981,355 | +2.20(+1.13%) |
Sep 20, 2024 | 202.26 | 202.26 | 192.62 | 193.97 | 3,753,491 | -10.55(-5.16%) |
Sep 19, 2024 | 202.21 | 206.54 | 201.96 | 204.52 | 2,148,123 | +7.77(+3.95%) |
Sep 18, 2024 | 196.09 | 201.19 | 194.43 | 196.75 | 1,245,657 | +2.09(+1.07%) |
Sep 17, 2024 | 192.54 | 197.19 | 192.54 | 194.66 | 840,913 | +2.74(+1.43%) |
Sep 16, 2024 | 193.78 | 195.18 | 190.34 | 191.92 | 863,764 | -0.69(-0.36%) |
Sep 13, 2024 | 190.98 | 193.79 | 190.07 | 192.61 | 989,188 | +1.35(+0.71%) |
Sep 12, 2024 | 189.75 | 191.69 | 187.34 | 191.26 | 887,559 | +2.41(+1.28%) |
Sep 11, 2024 | 190.49 | 190.55 | 182.80 | 188.85 | 1,310,136 | -2.31(-1.21%) |
Sep 10, 2024 | 190.28 | 191.72 | 188.28 | 191.16 | 1,001,909 | +1.38(+0.73%) |
Sep 09, 2024 | 185.98 | 190.99 | 185.77 | 189.78 | 1,445,234 | +4.96(+2.68%) |
Sep 06, 2024 | 186.29 | 187.41 | 182.86 | 184.82 | 1,429,756 | -1.24(-0.67%) |
Sep 05, 2024 | 187.21 | 187.78 | 179.82 | 186.06 | 2,693,445 | -9.58(-4.90%) |
Sep 04, 2024 | 198.14 | 199.40 | 194.30 | 195.64 | 1,103,794 | +1.12(+0.58%) |
Sep 03, 2024 | 191.31 | 196.12 | 189.71 | 194.52 | 1,402,120 | +1.98(+1.03%) |
Aug 30, 2024 | 191.79 | 192.84 | 188.35 | 192.54 | 1,453,590 | +0.68(+0.35%) |
Aug 29, 2024 | 194.74 | 195.37 | 190.87 | 191.86 | 874,663 | -2.08(-1.07%) |
Aug 28, 2024 | 192.58 | 195.17 | 191.82 | 193.94 | 743,666 | +1.34(+0.69%) |
Aug 27, 2024 | 197.82 | 198.70 | 191.28 | 192.60 | 1,036,975 | -6.25(-3.14%) |
Aug 26, 2024 | 203.89 | 204.82 | 198.44 | 198.85 | 874,620 | -4.64(-2.28%) |
Aug 23, 2024 | 201.60 | 204.49 | 200.76 | 203.50 | 589,805 | +2.87(+1.43%) |
Aug 22, 2024 | 202.71 | 204.84 | 199.43 | 200.63 | 861,793 | -2.00(-0.99%) |
Aug 21, 2024 | 200.32 | 202.95 | 199.08 | 202.63 | 914,510 | +4.14(+2.09%) |
Aug 20, 2024 | 199.48 | 201.69 | 198.26 | 198.49 | 912,202 | -1.41(-0.70%) |
Aug 19, 2024 | 199.90 | 200.65 | 198.03 | 199.89 | 756,224 | -0.01(-0.01%) |
Aug 16, 2024 | 194.52 | 200.22 | 194.52 | 199.90 | 1,195,583 | +3.03(+1.54%) |
Aug 15, 2024 | 197.36 | 201.29 | 196.38 | 196.88 | 1,306,661 | +4.14(+2.15%) |
Aug 14, 2024 | 194.76 | 197.52 | 191.83 | 192.74 | 821,100 | -2.02(-1.04%) |
Aug 13, 2024 | 190.94 | 195.03 | 190.59 | 194.76 | 1,088,325 | +4.39(+2.31%) |
Aug 12, 2024 | 193.11 | 193.58 | 188.96 | 190.37 | 1,502,901 | -2.61(-1.35%) |
Aug 09, 2024 | 195.76 | 197.21 | 190.53 | 192.97 | 2,172,830 | -2.77(-1.41%) |
Aug 08, 2024 | 195.45 | 197.62 | 192.44 | 195.74 | 2,532,584 | +2.85(+1.48%) |
Aug 07, 2024 | 198.10 | 198.96 | 192.86 | 192.89 | 2,500,377 | -4.70(-2.38%) |
Aug 06, 2024 | 194.74 | 202.38 | 194.24 | 197.60 | 1,539,446 | +3.59(+1.85%) |
Aug 05, 2024 | 190.40 | 198.10 | 186.75 | 194.00 | 1,648,011 | -0.86(-0.44%) |
Aug 02, 2024 | 199.10 | 199.73 | 190.84 | 194.86 | 2,111,069 | -8.07(-3.98%) |