Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 212.48 | 213.05 | 207.94 | 209.14 | 183,581 | -1.53(-0.73%) |
Oct 24, 2024 | 212.79 | 212.79 | 208.98 | 210.67 | 190,087 | -0.33(-0.16%) |
Oct 23, 2024 | 214.80 | 215.50 | 208.58 | 211.00 | 183,089 | -5.51(-2.54%) |
Oct 22, 2024 | 220.13 | 220.81 | 215.85 | 216.51 | 467,458 | -5.21(-2.35%) |
Oct 21, 2024 | 221.61 | 223.37 | 220.60 | 221.72 | 97,021 | -0.08(-0.04%) |
Oct 18, 2024 | 223.84 | 223.84 | 221.03 | 221.80 | 99,352 | -0.49(-0.22%) |
Oct 17, 2024 | 224.51 | 224.51 | 220.68 | 222.29 | 116,919 | -1.34(-0.60%) |
Oct 16, 2024 | 221.65 | 224.41 | 221.52 | 223.63 | 199,255 | +3.23(+1.47%) |
Oct 15, 2024 | 218.13 | 224.39 | 218.13 | 220.40 | 150,970 | +1.10(+0.50%) |
Oct 14, 2024 | 215.21 | 220.58 | 214.44 | 219.30 | 90,135 | +4.87(+2.27%) |
Oct 11, 2024 | 217.11 | 218.38 | 214.11 | 214.43 | 108,986 | -2.49(-1.15%) |
Oct 10, 2024 | 222.06 | 223.55 | 216.70 | 216.92 | 691,185 | -7.81(-3.48%) |
Oct 09, 2024 | 221.54 | 225.38 | 219.96 | 224.73 | 1,047,887 | +3.00(+1.35%) |
Oct 08, 2024 | 220.31 | 223.11 | 218.63 | 221.73 | 110,072 | +1.79(+0.81%) |
Oct 07, 2024 | 217.87 | 221.27 | 217.87 | 219.94 | 104,039 | +0.26(+0.12%) |
Oct 04, 2024 | 217.50 | 220.00 | 216.29 | 219.68 | 83,975 | +5.54(+2.59%) |
Oct 03, 2024 | 211.26 | 214.52 | 210.51 | 214.14 | 107,648 | +1.12(+0.53%) |
Oct 02, 2024 | 211.19 | 214.51 | 211.18 | 213.02 | 64,188 | +1.83(+0.87%) |
Oct 01, 2024 | 214.02 | 214.02 | 208.91 | 211.19 | 142,855 | -4.20(-1.95%) |
Sep 30, 2024 | 212.82 | 215.66 | 211.24 | 215.39 | 180,467 | +2.33(+1.09%) |
Sep 27, 2024 | 213.41 | 215.60 | 211.02 | 213.06 | 130,511 | +1.33(+0.63%) |
Sep 26, 2024 | 210.95 | 212.21 | 208.67 | 211.73 | 93,909 | +3.45(+1.66%) |
Sep 25, 2024 | 212.32 | 212.32 | 207.45 | 208.28 | 111,744 | -3.71(-1.75%) |
Sep 24, 2024 | 210.73 | 212.46 | 209.78 | 211.99 | 77,746 | +0.76(+0.36%) |
Sep 23, 2024 | 214.79 | 215.30 | 210.94 | 211.23 | 194,785 | -2.61(-1.22%) |
Sep 20, 2024 | 213.46 | 216.47 | 211.66 | 213.84 | 512,558 | +0.76(+0.36%) |
Sep 19, 2024 | 216.28 | 216.28 | 208.60 | 213.08 | 186,213 | +3.30(+1.57%) |
Sep 18, 2024 | 213.25 | 217.98 | 204.69 | 209.78 | 158,042 | -2.93(-1.38%) |
Sep 17, 2024 | 214.30 | 215.20 | 209.41 | 212.71 | 1,066,045 | +0.54(+0.25%) |
Sep 16, 2024 | 209.52 | 212.67 | 208.33 | 212.17 | 87,532 | +3.46(+1.66%) |
Sep 13, 2024 | 205.25 | 209.49 | 205.25 | 208.71 | 107,424 | +6.04(+2.98%) |
Sep 12, 2024 | 200.73 | 203.11 | 197.23 | 202.67 | 165,298 | +4.95(+2.50%) |
Sep 11, 2024 | 197.71 | 198.32 | 191.25 | 197.72 | 136,811 | -1.04(-0.52%) |
Sep 10, 2024 | 200.80 | 200.96 | 197.25 | 198.76 | 250,640 | -2.54(-1.26%) |
Sep 09, 2024 | 201.05 | 202.23 | 198.52 | 201.30 | 203,681 | +1.96(+0.98%) |
Sep 06, 2024 | 203.15 | 204.71 | 198.14 | 199.34 | 195,398 | -3.75(-1.85%) |
Sep 05, 2024 | 204.96 | 205.55 | 202.43 | 203.09 | 218,384 | -1.19(-0.58%) |
Sep 04, 2024 | 200.40 | 204.48 | 200.40 | 204.28 | 157,533 | +1.92(+0.95%) |
Sep 03, 2024 | 215.15 | 216.06 | 202.13 | 202.36 | 204,749 | -14.71(-6.78%) |
Aug 30, 2024 | 216.54 | 218.26 | 214.62 | 217.07 | 369,035 | +2.20(+1.02%) |
Aug 29, 2024 | 215.50 | 218.14 | 214.47 | 214.87 | 160,410 | +0.51(+0.24%) |
Aug 28, 2024 | 214.28 | 215.56 | 213.32 | 214.36 | 175,665 | -0.39(-0.18%) |
Aug 27, 2024 | 213.06 | 215.06 | 212.68 | 214.75 | 218,630 | +0.67(+0.31%) |
Aug 26, 2024 | 215.00 | 215.50 | 213.39 | 214.08 | 164,025 | +0.69(+0.32%) |
Aug 23, 2024 | 208.60 | 213.82 | 208.60 | 213.39 | 155,969 | +6.51(+3.15%) |
Aug 22, 2024 | 209.67 | 210.00 | 206.06 | 206.88 | 138,972 | -1.72(-0.82%) |
Aug 21, 2024 | 206.08 | 208.91 | 204.83 | 208.60 | 131,741 | +4.08(+1.99%) |
Aug 20, 2024 | 205.13 | 206.14 | 203.22 | 204.52 | 183,299 | -0.59(-0.29%) |
Aug 19, 2024 | 206.30 | 206.47 | 203.89 | 205.11 | 192,648 | +1.06(+0.52%) |
Aug 16, 2024 | 203.70 | 205.00 | 201.69 | 204.05 | 205,436 | +0.09(+0.04%) |
Aug 15, 2024 | 200.11 | 205.79 | 198.50 | 203.96 | 234,604 | +7.52(+3.83%) |
Aug 14, 2024 | 191.11 | 198.40 | 190.51 | 196.44 | 290,711 | +6.57(+3.46%) |
Aug 13, 2024 | 187.39 | 191.03 | 186.41 | 189.87 | 232,129 | +4.18(+2.25%) |
Aug 12, 2024 | 187.58 | 188.43 | 184.34 | 185.69 | 175,977 | -2.03(-1.08%) |
Aug 09, 2024 | 185.85 | 188.63 | 184.80 | 187.72 | 183,197 | +2.52(+1.36%) |
Aug 08, 2024 | 185.26 | 186.10 | 182.56 | 185.20 | 184,295 | +2.61(+1.43%) |
Aug 07, 2024 | 182.86 | 184.62 | 180.41 | 182.59 | 242,133 | +2.14(+1.19%) |
Aug 06, 2024 | 180.34 | 183.49 | 178.34 | 180.45 | 292,691 | +0.45(+0.25%) |
Aug 05, 2024 | 171.56 | 184.82 | 171.28 | 180.00 | 483,188 | -1.52(-0.84%) |
Aug 02, 2024 | 190.71 | 190.71 | 177.16 | 181.52 | 452,814 | -16.24(-8.21%) |