Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 191.85 | 193.19 | 190.20 | 192.87 | 207,893 | +0.98(+0.51%) |
Oct 11, 2024 | 193.52 | 195.00 | 191.13 | 191.89 | 379,111 | +1.56(+0.82%) |
Oct 10, 2024 | 192.55 | 193.67 | 189.85 | 190.33 | 271,297 | -0.24(-0.13%) |
Oct 09, 2024 | 189.53 | 191.61 | 188.79 | 190.57 | 303,505 | +0.99(+0.52%) |
Oct 08, 2024 | 187.24 | 190.36 | 186.95 | 189.58 | 333,478 | +2.98(+1.60%) |
Oct 07, 2024 | 196.19 | 197.16 | 186.24 | 186.60 | 544,839 | -10.93(-5.53%) |
Oct 04, 2024 | 197.02 | 198.31 | 196.47 | 197.53 | 262,331 | +1.06(+0.54%) |
Oct 03, 2024 | 199.66 | 199.66 | 196.12 | 196.47 | 388,665 | -3.19(-1.60%) |
Oct 02, 2024 | 198.73 | 200.63 | 197.73 | 199.66 | 298,916 | +0.44(+0.22%) |
Oct 01, 2024 | 198.52 | 200.03 | 197.40 | 199.22 | 322,038 | +0.36(+0.18%) |
Sep 30, 2024 | 200.26 | 200.51 | 196.07 | 198.86 | 409,124 | -1.09(-0.55%) |
Sep 27, 2024 | 199.50 | 201.55 | 198.50 | 199.95 | 367,047 | +0.95(+0.48%) |
Sep 26, 2024 | 196.47 | 200.00 | 196.40 | 199.00 | 287,042 | +2.46(+1.25%) |
Sep 25, 2024 | 197.90 | 197.97 | 196.19 | 196.54 | 236,536 | -0.77(-0.39%) |
Sep 24, 2024 | 197.55 | 198.48 | 195.85 | 197.31 | 317,539 | -0.79(-0.40%) |
Sep 23, 2024 | 195.00 | 198.62 | 194.62 | 198.10 | 382,120 | +3.83(+1.97%) |
Sep 20, 2024 | 194.10 | 195.45 | 193.18 | 194.27 | 771,230 | +0.25(+0.13%) |
Sep 19, 2024 | 195.10 | 195.56 | 192.37 | 194.02 | 322,358 | +0.20(+0.10%) |
Sep 18, 2024 | 196.17 | 196.99 | 193.77 | 193.82 | 197,264 | -1.92(-0.98%) |
Sep 17, 2024 | 193.23 | 195.79 | 192.66 | 195.74 | 249,664 | +2.82(+1.46%) |
Sep 16, 2024 | 193.49 | 194.87 | 192.61 | 192.92 | 256,447 | +0.68(+0.35%) |
Sep 13, 2024 | 191.91 | 192.95 | 191.10 | 192.24 | 350,345 | +0.93(+0.49%) |
Sep 12, 2024 | 189.03 | 191.91 | 188.65 | 191.31 | 243,502 | +1.99(+1.05%) |
Sep 11, 2024 | 190.39 | 191.65 | 186.64 | 189.32 | 362,279 | -2.45(-1.28%) |
Sep 10, 2024 | 193.72 | 194.17 | 191.25 | 191.77 | 256,539 | -1.49(-0.77%) |
Sep 09, 2024 | 193.76 | 195.94 | 192.62 | 193.26 | 551,165 | +0.68(+0.35%) |
Sep 06, 2024 | 194.58 | 196.38 | 192.07 | 192.58 | 365,547 | -2.28(-1.17%) |
Sep 05, 2024 | 197.89 | 197.89 | 193.68 | 194.86 | 501,746 | -2.32(-1.18%) |
Sep 04, 2024 | 197.53 | 199.50 | 196.75 | 197.18 | 340,271 | +0.39(+0.20%) |
Sep 03, 2024 | 196.38 | 197.68 | 195.92 | 196.79 | 339,692 | +1.16(+0.59%) |
Aug 30, 2024 | 194.85 | 196.03 | 193.89 | 195.63 | 510,103 | +0.99(+0.51%) |
Aug 29, 2024 | 193.80 | 196.54 | 192.44 | 194.64 | 250,332 | +1.36(+0.70%) |
Aug 28, 2024 | 193.56 | 194.78 | 191.34 | 193.29 | 409,163 | -0.10(-0.05%) |
Aug 27, 2024 | 192.17 | 193.80 | 191.27 | 193.39 | 237,651 | +1.34(+0.70%) |
Aug 26, 2024 | 192.86 | 194.03 | 191.69 | 192.05 | 228,198 | -0.25(-0.13%) |
Aug 23, 2024 | 190.11 | 192.98 | 189.08 | 192.30 | 292,086 | +3.25(+1.72%) |
Aug 22, 2024 | 187.31 | 189.54 | 186.46 | 189.05 | 237,778 | -0.08(-0.04%) |
Aug 21, 2024 | 190.06 | 190.12 | 186.96 | 189.13 | 371,275 | +0.04(+0.02%) |
Aug 20, 2024 | 188.09 | 190.12 | 187.62 | 189.09 | 445,061 | +1.04(+0.55%) |
Aug 19, 2024 | 186.12 | 189.07 | 186.12 | 188.06 | 346,635 | +1.47(+0.79%) |
Aug 16, 2024 | 183.92 | 186.76 | 182.69 | 186.58 | 283,414 | +3.20(+1.74%) |
Aug 15, 2024 | 186.31 | 186.90 | 182.41 | 183.38 | 549,959 | -1.91(-1.03%) |
Aug 14, 2024 | 183.70 | 185.63 | 183.29 | 185.30 | 392,465 | +1.65(+0.90%) |
Aug 13, 2024 | 178.62 | 183.96 | 178.17 | 183.64 | 504,341 | +5.84(+3.28%) |
Aug 12, 2024 | 177.25 | 178.21 | 176.78 | 177.81 | 381,473 | +1.07(+0.60%) |
Aug 09, 2024 | 170.07 | 176.94 | 169.76 | 176.74 | 390,600 | +7.09(+4.18%) |
Aug 08, 2024 | 169.69 | 170.82 | 168.76 | 169.65 | 318,123 | +0.08(+0.05%) |
Aug 07, 2024 | 172.50 | 174.53 | 164.03 | 169.57 | 549,255 | +0.02(+0.01%) |
Aug 06, 2024 | 168.96 | 170.97 | 167.68 | 169.55 | 372,313 | +0.88(+0.52%) |
Aug 05, 2024 | 173.34 | 173.34 | 166.17 | 168.67 | 280,405 | -3.95(-2.29%) |
Aug 02, 2024 | 173.27 | 175.58 | 170.83 | 172.62 | 389,257 | -1.28(-0.74%) |