Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 203.03 | 205.82 | 201.16 | 204.00 | 297,003 | +2.08(+1.03%) |
Oct 17, 2024 | 202.66 | 202.95 | 200.25 | 201.92 | 216,754 | -1.36(-0.67%) |
Oct 16, 2024 | 201.31 | 203.38 | 199.86 | 203.28 | 248,325 | +5.46(+2.76%) |
Oct 15, 2024 | 199.55 | 201.27 | 197.54 | 197.82 | 275,518 | +1.08(+0.55%) |
Oct 14, 2024 | 194.23 | 197.63 | 193.52 | 196.74 | 168,017 | +2.95(+1.52%) |
Oct 11, 2024 | 191.79 | 194.91 | 191.79 | 193.79 | 175,773 | +1.71(+0.89%) |
Oct 10, 2024 | 191.45 | 193.73 | 190.53 | 192.08 | 189,488 | -2.74(-1.41%) |
Oct 09, 2024 | 196.20 | 197.50 | 194.26 | 194.82 | 190,531 | -1.37(-0.70%) |
Oct 08, 2024 | 196.36 | 199.35 | 193.46 | 196.19 | 171,367 | +0.96(+0.49%) |
Oct 07, 2024 | 194.97 | 196.24 | 192.37 | 195.23 | 217,224 | -2.81(-1.42%) |
Oct 04, 2024 | 204.70 | 204.70 | 194.67 | 198.04 | 218,705 | -4.39(-2.17%) |
Oct 03, 2024 | 201.30 | 202.74 | 198.82 | 202.43 | 143,975 | +0.11(+0.05%) |
Oct 02, 2024 | 202.82 | 205.00 | 199.95 | 202.32 | 216,947 | -3.08(-1.50%) |
Oct 01, 2024 | 205.96 | 207.53 | 201.19 | 205.40 | 181,829 | +0.33(+0.16%) |
Sep 30, 2024 | 201.83 | 206.06 | 200.78 | 205.07 | 309,206 | +1.33(+0.65%) |
Sep 27, 2024 | 203.60 | 206.93 | 201.45 | 203.74 | 278,068 | +3.07(+1.53%) |
Sep 26, 2024 | 204.07 | 204.07 | 200.22 | 200.67 | 236,987 | +0.22(+0.11%) |
Sep 25, 2024 | 203.93 | 204.72 | 199.73 | 200.45 | 416,248 | -4.95(-2.41%) |
Sep 24, 2024 | 205.90 | 207.05 | 203.69 | 205.40 | 335,713 | -0.48(-0.23%) |
Sep 23, 2024 | 205.70 | 207.04 | 203.59 | 205.88 | 347,371 | +2.55(+1.25%) |
Sep 20, 2024 | 205.16 | 209.90 | 202.66 | 203.33 | 1,112,023 | -10.36(-4.85%) |
Sep 19, 2024 | 208.55 | 213.98 | 204.45 | 213.69 | 590,964 | +11.13(+5.49%) |
Sep 18, 2024 | 205.29 | 211.01 | 201.72 | 202.56 | 363,074 | -1.79(-0.88%) |
Sep 17, 2024 | 204.44 | 206.16 | 201.83 | 204.35 | 322,735 | +2.75(+1.36%) |
Sep 16, 2024 | 204.19 | 205.84 | 198.85 | 201.60 | 537,628 | -1.21(-0.60%) |
Sep 13, 2024 | 199.20 | 205.20 | 198.49 | 202.81 | 409,346 | +7.97(+4.09%) |
Sep 12, 2024 | 191.86 | 196.73 | 190.76 | 194.84 | 330,208 | +3.77(+1.97%) |
Sep 11, 2024 | 187.58 | 191.36 | 184.27 | 191.07 | 427,638 | +1.12(+0.59%) |
Sep 10, 2024 | 190.22 | 191.04 | 187.16 | 189.95 | 246,538 | +0.88(+0.46%) |
Sep 09, 2024 | 188.78 | 192.56 | 187.58 | 189.07 | 330,417 | +0.12(+0.06%) |
Sep 06, 2024 | 189.20 | 194.81 | 188.88 | 188.95 | 369,698 | +0.38(+0.20%) |
Sep 05, 2024 | 191.15 | 191.94 | 187.97 | 188.57 | 283,028 | -0.99(-0.52%) |
Sep 04, 2024 | 188.85 | 191.14 | 185.60 | 189.56 | 307,119 | -0.42(-0.22%) |
Sep 03, 2024 | 196.12 | 198.79 | 189.30 | 189.98 | 331,161 | -7.36(-3.73%) |
Aug 30, 2024 | 198.28 | 199.09 | 193.33 | 197.34 | 311,273 | +0.97(+0.49%) |
Aug 29, 2024 | 198.03 | 198.03 | 194.17 | 196.37 | 216,907 | -0.69(-0.35%) |
Aug 28, 2024 | 196.62 | 199.27 | 194.89 | 197.06 | 299,129 | -1.16(-0.58%) |
Aug 27, 2024 | 199.03 | 200.03 | 197.44 | 198.22 | 321,814 | -2.87(-1.43%) |
Aug 26, 2024 | 207.28 | 207.28 | 201.08 | 201.09 | 509,710 | -4.09(-2.00%) |
Aug 23, 2024 | 194.20 | 205.84 | 192.61 | 205.18 | 553,990 | +13.05(+6.79%) |
Aug 22, 2024 | 193.05 | 194.13 | 191.05 | 192.13 | 268,004 | -1.31(-0.67%) |
Aug 21, 2024 | 188.04 | 193.46 | 187.56 | 193.44 | 449,513 | +8.83(+4.78%) |
Aug 20, 2024 | 186.78 | 189.27 | 183.85 | 184.61 | 302,908 | -1.69(-0.91%) |
Aug 19, 2024 | 180.49 | 186.54 | 180.28 | 186.30 | 361,093 | +7.20(+4.02%) |
Aug 16, 2024 | 179.42 | 183.63 | 178.92 | 179.10 | 235,134 | -0.88(-0.49%) |
Aug 15, 2024 | 180.14 | 181.62 | 177.40 | 179.97 | 386,128 | +1.90(+1.07%) |
Aug 14, 2024 | 183.61 | 183.61 | 176.95 | 178.07 | 428,944 | -1.07(-0.60%) |
Aug 13, 2024 | 178.33 | 181.27 | 176.69 | 179.14 | 269,871 | +2.07(+1.17%) |
Aug 12, 2024 | 177.88 | 178.20 | 175.30 | 177.06 | 271,859 | -0.85(-0.48%) |
Aug 09, 2024 | 178.41 | 179.67 | 176.86 | 177.91 | 278,079 | +0.00(+0.00%) |
Aug 08, 2024 | 176.35 | 178.93 | 173.48 | 177.91 | 432,669 | +4.35(+2.51%) |
Aug 07, 2024 | 185.12 | 186.61 | 173.24 | 173.56 | 569,155 | -8.82(-4.84%) |
Aug 06, 2024 | 179.43 | 187.16 | 177.72 | 182.38 | 396,854 | +1.04(+0.57%) |
Aug 05, 2024 | 173.61 | 184.99 | 173.11 | 181.34 | 477,236 | -9.27(-4.86%) |
Aug 02, 2024 | 189.16 | 192.18 | 185.50 | 190.60 | 461,728 | -4.65(-2.38%) |