Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 204.39 | 204.91 | 203.14 | 204.55 | 1,389,946 | -0.75(-0.37%) |
Oct 02, 2024 | 203.24 | 205.50 | 202.38 | 205.30 | 1,114,376 | +1.44(+0.71%) |
Oct 01, 2024 | 205.19 | 205.48 | 202.18 | 203.86 | 1,518,702 | -2.02(-0.98%) |
Sep 30, 2024 | 203.48 | 206.18 | 203.30 | 205.88 | 1,819,869 | +3.53(+1.74%) |
Sep 27, 2024 | 207.67 | 208.00 | 202.29 | 202.35 | 2,332,594 | -4.66(-2.25%) |
Sep 26, 2024 | 208.82 | 211.57 | 206.48 | 207.01 | 2,056,531 | -0.20(-0.10%) |
Sep 25, 2024 | 208.10 | 209.59 | 204.16 | 207.21 | 1,944,001 | +2.36(+1.15%) |
Sep 24, 2024 | 203.99 | 205.63 | 202.46 | 204.85 | 1,689,064 | +0.86(+0.42%) |
Sep 23, 2024 | 204.45 | 204.78 | 203.05 | 203.99 | 1,239,351 | -0.17(-0.08%) |
Sep 20, 2024 | 203.79 | 204.70 | 202.65 | 204.16 | 3,160,627 | +0.42(+0.21%) |
Sep 19, 2024 | 204.97 | 205.38 | 202.30 | 203.74 | 1,243,706 | +2.36(+1.17%) |
Sep 18, 2024 | 203.95 | 204.78 | 201.04 | 201.38 | 1,334,261 | -2.39(-1.17%) |
Sep 17, 2024 | 205.53 | 206.86 | 203.37 | 203.77 | 1,194,893 | -1.18(-0.58%) |
Sep 16, 2024 | 208.05 | 208.69 | 204.29 | 204.95 | 1,116,350 | -2.82(-1.36%) |
Sep 13, 2024 | 205.92 | 209.12 | 205.34 | 207.77 | 1,030,142 | +1.75(+0.85%) |
Sep 12, 2024 | 205.50 | 207.49 | 201.92 | 206.02 | 1,340,446 | +1.06(+0.52%) |
Sep 11, 2024 | 203.47 | 205.24 | 198.84 | 204.96 | 1,446,548 | +0.85(+0.42%) |
Sep 10, 2024 | 201.75 | 204.50 | 201.28 | 204.10 | 1,100,036 | +2.92(+1.45%) |
Sep 09, 2024 | 196.42 | 201.77 | 196.42 | 201.18 | 2,057,376 | +5.71(+2.92%) |
Sep 06, 2024 | 199.38 | 200.08 | 194.72 | 195.47 | 1,502,936 | -4.25(-2.13%) |
Sep 05, 2024 | 200.10 | 200.10 | 196.84 | 199.73 | 1,568,128 | -1.47(-0.73%) |
Sep 04, 2024 | 200.00 | 201.44 | 199.23 | 201.19 | 1,051,756 | +1.34(+0.67%) |
Sep 03, 2024 | 201.28 | 203.00 | 198.82 | 199.85 | 1,341,840 | -1.43(-0.71%) |
Aug 30, 2024 | 200.05 | 201.75 | 198.85 | 201.28 | 1,583,916 | +1.47(+0.73%) |
Aug 29, 2024 | 200.47 | 202.00 | 199.35 | 199.81 | 1,126,220 | +0.37(+0.18%) |
Aug 28, 2024 | 201.12 | 201.48 | 198.32 | 199.45 | 1,408,276 | -0.45(-0.23%) |
Aug 27, 2024 | 198.75 | 199.96 | 198.48 | 199.90 | 1,187,176 | +1.48(+0.75%) |
Aug 26, 2024 | 197.62 | 198.71 | 196.86 | 198.41 | 952,792 | +1.29(+0.65%) |
Aug 23, 2024 | 196.51 | 197.91 | 196.07 | 197.12 | 1,028,984 | +0.97(+0.49%) |
Aug 22, 2024 | 195.84 | 197.46 | 194.52 | 196.16 | 1,538,480 | +0.42(+0.22%) |
Aug 21, 2024 | 194.74 | 195.99 | 194.18 | 195.74 | 1,630,324 | +2.07(+1.07%) |
Aug 20, 2024 | 193.00 | 194.38 | 191.87 | 193.66 | 1,576,068 | +0.42(+0.22%) |
Aug 19, 2024 | 191.22 | 193.33 | 191.22 | 193.25 | 1,876,000 | +2.03(+1.06%) |
Aug 16, 2024 | 192.07 | 192.07 | 190.23 | 191.22 | 1,070,592 | -0.72(-0.38%) |
Aug 15, 2024 | 191.55 | 193.19 | 191.03 | 191.94 | 1,239,516 | +1.53(+0.81%) |
Aug 14, 2024 | 188.91 | 191.14 | 188.91 | 190.40 | 1,000,537 | +1.01(+0.53%) |
Aug 13, 2024 | 190.28 | 191.35 | 187.79 | 189.39 | 1,461,683 | -0.13(-0.07%) |
Aug 12, 2024 | 187.54 | 189.54 | 187.11 | 189.52 | 1,289,387 | +0.99(+0.53%) |
Aug 09, 2024 | 186.49 | 188.61 | 185.59 | 188.53 | 828,501 | +1.30(+0.70%) |
Aug 08, 2024 | 185.02 | 187.99 | 184.67 | 187.22 | 1,420,311 | +2.55(+1.38%) |
Aug 07, 2024 | 187.25 | 188.99 | 184.46 | 184.67 | 1,205,420 | -1.30(-0.70%) |
Aug 06, 2024 | 184.68 | 188.15 | 184.68 | 185.97 | 1,546,805 | +1.39(+0.75%) |
Aug 05, 2024 | 190.84 | 190.84 | 183.54 | 184.58 | 2,311,228 | -4.22(-2.24%) |
Aug 02, 2024 | 188.67 | 189.96 | 185.68 | 188.80 | 1,946,935 | -1.28(-0.68%) |