Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 200.57 | 203.39 | 199.16 | 203.10 | 391,528 | +4.88(+2.46%) |
Oct 17, 2024 | 195.50 | 198.49 | 194.32 | 198.22 | 248,898 | +3.51(+1.80%) |
Oct 16, 2024 | 193.30 | 196.40 | 192.44 | 194.71 | 204,643 | +2.51(+1.31%) |
Oct 15, 2024 | 192.34 | 195.41 | 191.90 | 192.20 | 338,591 | -1.37(-0.71%) |
Oct 14, 2024 | 194.33 | 195.12 | 192.95 | 193.57 | 192,799 | -0.76(-0.39%) |
Oct 11, 2024 | 187.87 | 194.64 | 187.87 | 194.33 | 177,326 | +4.39(+2.31%) |
Oct 10, 2024 | 189.54 | 190.71 | 188.86 | 189.94 | 167,313 | -1.48(-0.77%) |
Oct 09, 2024 | 189.90 | 193.13 | 189.54 | 191.42 | 185,589 | +1.94(+1.02%) |
Oct 08, 2024 | 190.18 | 190.35 | 187.55 | 189.48 | 254,314 | -1.56(-0.82%) |
Oct 07, 2024 | 190.15 | 191.78 | 189.15 | 191.04 | 225,369 | -0.46(-0.24%) |
Oct 04, 2024 | 192.71 | 192.71 | 188.51 | 191.50 | 261,202 | +1.96(+1.03%) |
Oct 03, 2024 | 190.14 | 190.76 | 187.17 | 189.54 | 191,580 | -2.54(-1.32%) |
Oct 02, 2024 | 189.85 | 193.01 | 189.25 | 192.08 | 206,489 | +2.39(+1.26%) |
Oct 01, 2024 | 192.02 | 193.40 | 187.51 | 189.69 | 208,951 | -2.33(-1.21%) |
Sep 30, 2024 | 192.73 | 192.73 | 189.90 | 192.02 | 206,591 | -0.66(-0.34%) |
Sep 27, 2024 | 194.28 | 197.01 | 191.69 | 192.68 | 212,047 | -0.21(-0.11%) |
Sep 26, 2024 | 189.52 | 193.62 | 189.13 | 192.89 | 196,397 | +6.10(+3.26%) |
Sep 25, 2024 | 189.30 | 189.87 | 186.77 | 186.79 | 236,862 | -2.30(-1.22%) |
Sep 24, 2024 | 187.81 | 189.59 | 187.65 | 189.09 | 223,233 | +2.50(+1.34%) |
Sep 23, 2024 | 185.84 | 187.10 | 184.43 | 186.59 | 218,283 | +1.82(+0.99%) |
Sep 20, 2024 | 186.84 | 186.97 | 182.66 | 184.77 | 770,463 | -2.37(-1.27%) |
Sep 19, 2024 | 186.24 | 187.50 | 184.32 | 187.14 | 219,010 | +5.24(+2.88%) |
Sep 18, 2024 | 184.12 | 186.42 | 181.36 | 181.90 | 187,294 | -1.94(-1.06%) |
Sep 17, 2024 | 184.40 | 186.47 | 182.72 | 183.84 | 190,927 | +0.20(+0.11%) |
Sep 16, 2024 | 179.26 | 184.06 | 179.08 | 183.64 | 392,468 | +5.51(+3.09%) |
Sep 13, 2024 | 176.95 | 179.84 | 176.45 | 178.13 | 346,283 | +2.20(+1.25%) |
Sep 12, 2024 | 176.49 | 177.33 | 173.83 | 175.93 | 216,497 | +0.60(+0.34%) |
Sep 11, 2024 | 172.87 | 175.95 | 168.89 | 175.33 | 285,919 | +2.67(+1.55%) |
Sep 10, 2024 | 173.79 | 173.96 | 171.38 | 172.66 | 368,231 | -1.15(-0.66%) |
Sep 09, 2024 | 175.96 | 177.74 | 173.29 | 173.81 | 373,574 | -0.61(-0.35%) |
Sep 06, 2024 | 174.32 | 176.39 | 171.27 | 174.42 | 362,824 | +0.60(+0.34%) |
Sep 05, 2024 | 174.80 | 174.85 | 171.52 | 173.82 | 373,708 | -1.42(-0.81%) |
Sep 04, 2024 | 182.33 | 182.33 | 173.38 | 175.24 | 580,634 | -10.84(-5.83%) |
Sep 03, 2024 | 191.38 | 192.55 | 184.70 | 186.08 | 294,602 | -6.81(-3.53%) |
Aug 30, 2024 | 193.62 | 194.76 | 189.86 | 192.90 | 464,181 | +0.29(+0.15%) |
Aug 29, 2024 | 195.46 | 196.12 | 192.58 | 192.61 | 205,217 | -1.08(-0.56%) |
Aug 28, 2024 | 194.64 | 196.47 | 192.84 | 193.69 | 176,697 | -1.11(-0.57%) |
Aug 27, 2024 | 195.90 | 196.80 | 193.78 | 194.79 | 148,665 | -2.53(-1.28%) |
Aug 26, 2024 | 198.79 | 200.42 | 197.11 | 197.32 | 159,934 | +0.07(+0.04%) |
Aug 23, 2024 | 195.76 | 200.08 | 194.93 | 197.25 | 135,487 | +2.56(+1.31%) |
Aug 22, 2024 | 195.18 | 196.51 | 193.88 | 194.69 | 84,608 | -0.91(-0.46%) |
Aug 21, 2024 | 192.42 | 195.96 | 192.41 | 195.60 | 136,109 | +3.55(+1.85%) |
Aug 20, 2024 | 193.44 | 194.68 | 191.12 | 192.05 | 137,178 | -2.10(-1.08%) |
Aug 19, 2024 | 193.21 | 195.15 | 192.80 | 194.16 | 154,908 | +1.41(+0.73%) |
Aug 16, 2024 | 191.97 | 193.44 | 190.96 | 192.75 | 243,594 | +1.18(+0.61%) |
Aug 15, 2024 | 192.02 | 194.78 | 190.57 | 191.57 | 198,700 | +3.11(+1.65%) |
Aug 14, 2024 | 190.05 | 190.53 | 187.29 | 188.47 | 174,803 | -1.42(-0.75%) |
Aug 13, 2024 | 187.55 | 190.11 | 185.94 | 189.89 | 138,272 | +2.77(+1.48%) |
Aug 12, 2024 | 188.95 | 188.95 | 186.67 | 187.12 | 223,039 | -1.83(-0.97%) |
Aug 09, 2024 | 188.09 | 189.81 | 185.94 | 188.95 | 213,253 | +0.57(+0.30%) |
Aug 08, 2024 | 189.24 | 190.18 | 187.13 | 188.39 | 178,755 | +2.05(+1.10%) |
Aug 07, 2024 | 191.73 | 195.61 | 185.56 | 186.33 | 391,467 | -3.70(-1.95%) |
Aug 06, 2024 | 190.30 | 193.61 | 188.68 | 190.03 | 305,979 | -0.02(-0.01%) |
Aug 05, 2024 | 190.09 | 193.09 | 186.24 | 190.05 | 299,620 | -5.07(-2.60%) |
Aug 02, 2024 | 194.25 | 195.52 | 190.05 | 195.12 | 345,392 | -2.94(-1.48%) |