Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 221.50 | 223.45 | 220.91 | 223.21 | 3,334,394 | +1.26(+0.57%) |
Oct 17, 2024 | 220.67 | 222.73 | 219.90 | 221.95 | 3,177,725 | +2.19(+1.00%) |
Oct 16, 2024 | 216.26 | 220.69 | 216.09 | 219.76 | 2,730,161 | +2.73(+1.26%) |
Oct 15, 2024 | 215.91 | 218.33 | 215.64 | 217.03 | 3,582,416 | +1.12(+0.52%) |
Oct 14, 2024 | 214.00 | 216.25 | 213.73 | 215.91 | 2,655,818 | +2.87(+1.35%) |
Oct 11, 2024 | 212.66 | 213.84 | 212.17 | 213.04 | 1,778,599 | +1.59(+0.75%) |
Oct 10, 2024 | 213.46 | 215.18 | 210.94 | 211.45 | 2,601,785 | -0.64(-0.30%) |
Oct 09, 2024 | 211.17 | 213.47 | 210.51 | 212.09 | 2,243,494 | +0.92(+0.44%) |
Oct 08, 2024 | 208.70 | 212.24 | 208.70 | 211.17 | 3,310,467 | +2.84(+1.36%) |
Oct 07, 2024 | 207.70 | 210.08 | 207.41 | 208.33 | 2,651,216 | +0.05(+0.02%) |
Oct 04, 2024 | 207.21 | 208.73 | 206.18 | 208.28 | 2,654,940 | +0.25(+0.12%) |
Oct 03, 2024 | 207.46 | 209.26 | 207.44 | 208.03 | 2,901,708 | -0.05(-0.02%) |
Oct 02, 2024 | 205.87 | 208.36 | 205.39 | 208.08 | 2,244,993 | +1.98(+0.96%) |
Oct 01, 2024 | 205.30 | 206.35 | 202.77 | 206.10 | 3,701,716 | -0.26(-0.13%) |
Sep 30, 2024 | 206.32 | 207.47 | 204.71 | 206.36 | 3,243,646 | +1.18(+0.58%) |
Sep 27, 2024 | 203.25 | 205.72 | 202.81 | 205.18 | 3,158,122 | +1.93(+0.95%) |
Sep 26, 2024 | 202.49 | 208.16 | 201.81 | 203.25 | 2,629,216 | -0.06(-0.03%) |
Sep 25, 2024 | 202.31 | 203.89 | 201.71 | 203.31 | 2,666,775 | +1.87(+0.93%) |
Sep 24, 2024 | 201.00 | 203.72 | 200.88 | 201.44 | 4,411,386 | -1.02(-0.50%) |
Sep 23, 2024 | 199.10 | 202.88 | 198.69 | 202.46 | 4,545,646 | +3.02(+1.51%) |
Sep 20, 2024 | 198.12 | 199.68 | 197.46 | 199.44 | 12,281,938 | -0.20(-0.10%) |
Sep 19, 2024 | 199.08 | 201.45 | 197.00 | 199.64 | 6,172,898 | +2.96(+1.50%) |
Sep 18, 2024 | 202.75 | 206.10 | 195.47 | 196.68 | 7,299,998 | -6.02(-2.97%) |
Sep 17, 2024 | 205.16 | 205.49 | 201.78 | 202.70 | 3,618,079 | -3.15(-1.53%) |
Sep 16, 2024 | 204.95 | 206.31 | 203.65 | 205.85 | 2,867,666 | +3.02(+1.49%) |
Sep 13, 2024 | 202.00 | 203.25 | 200.72 | 202.83 | 1,935,433 | +0.42(+0.21%) |
Sep 12, 2024 | 199.39 | 202.63 | 199.14 | 202.41 | 3,733,566 | +3.87(+1.95%) |
Sep 11, 2024 | 196.55 | 198.85 | 194.41 | 198.54 | 4,036,627 | +2.04(+1.04%) |
Sep 10, 2024 | 195.71 | 196.90 | 194.55 | 196.50 | 3,024,546 | +1.20(+0.61%) |
Sep 09, 2024 | 193.27 | 196.01 | 193.27 | 195.30 | 3,839,721 | +2.30(+1.19%) |
Sep 06, 2024 | 197.38 | 197.70 | 192.61 | 193.00 | 5,337,112 | -4.18(-2.12%) |
Sep 05, 2024 | 198.50 | 199.28 | 196.16 | 197.18 | 3,571,151 | -1.62(-0.81%) |
Sep 04, 2024 | 200.84 | 202.30 | 197.75 | 198.80 | 3,275,112 | -1.73(-0.86%) |
Sep 03, 2024 | 199.61 | 201.55 | 199.32 | 200.53 | 3,572,873 | +1.81(+0.91%) |
Aug 30, 2024 | 199.97 | 200.68 | 196.76 | 198.72 | 3,915,155 | -0.71(-0.36%) |
Aug 29, 2024 | 200.76 | 200.76 | 198.62 | 199.43 | 3,350,605 | -1.33(-0.66%) |
Aug 28, 2024 | 204.61 | 204.61 | 200.43 | 200.76 | 4,075,989 | -2.61(-1.28%) |
Aug 27, 2024 | 200.49 | 203.45 | 199.59 | 203.37 | 3,698,809 | +3.59(+1.80%) |
Aug 26, 2024 | 198.35 | 199.95 | 198.35 | 199.78 | 2,545,742 | +1.84(+0.93%) |
Aug 23, 2024 | 197.11 | 198.50 | 195.85 | 197.94 | 2,489,210 | +2.13(+1.09%) |
Aug 22, 2024 | 195.25 | 196.51 | 194.55 | 195.80 | 3,069,895 | +0.98(+0.50%) |
Aug 21, 2024 | 195.73 | 196.47 | 194.58 | 194.82 | 3,263,307 | -0.76(-0.39%) |
Aug 20, 2024 | 196.17 | 197.43 | 195.50 | 195.58 | 2,894,274 | -1.35(-0.69%) |
Aug 19, 2024 | 196.52 | 198.14 | 195.69 | 196.94 | 2,795,489 | +1.02(+0.52%) |
Aug 16, 2024 | 193.76 | 196.09 | 192.76 | 195.92 | 3,171,981 | +1.92(+0.99%) |
Aug 15, 2024 | 195.68 | 196.19 | 192.25 | 194.00 | 4,688,026 | -1.85(-0.95%) |
Aug 14, 2024 | 194.35 | 196.39 | 193.85 | 195.85 | 3,258,635 | +1.16(+0.59%) |
Aug 13, 2024 | 195.06 | 195.29 | 193.25 | 194.69 | 3,749,086 | +0.38(+0.19%) |
Aug 12, 2024 | 193.57 | 194.61 | 192.63 | 194.32 | 2,880,321 | +0.75(+0.39%) |
Aug 09, 2024 | 193.04 | 193.75 | 191.49 | 193.57 | 2,815,068 | +0.59(+0.30%) |
Aug 08, 2024 | 189.82 | 193.21 | 189.38 | 192.98 | 5,455,023 | +3.01(+1.58%) |
Aug 07, 2024 | 189.24 | 193.30 | 189.24 | 189.97 | 4,701,338 | +0.73(+0.38%) |
Aug 06, 2024 | 186.34 | 192.02 | 185.91 | 189.24 | 4,506,615 | +2.98(+1.60%) |
Aug 05, 2024 | 191.75 | 192.85 | 184.79 | 186.26 | 6,543,840 | -1.88(-1.00%) |
Aug 02, 2024 | 188.39 | 193.14 | 187.69 | 188.15 | 7,952,069 | +1.69(+0.90%) |