Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 199.14 | 200.52 | 195.76 | 197.77 | 707,810 | -0.01(-0.01%) |
Oct 17, 2024 | 198.07 | 198.60 | 195.55 | 197.78 | 695,481 | +2.67(+1.37%) |
Oct 16, 2024 | 192.79 | 197.04 | 192.62 | 195.11 | 516,515 | +1.24(+0.64%) |
Oct 15, 2024 | 191.97 | 198.56 | 191.97 | 193.87 | 553,746 | +0.73(+0.38%) |
Oct 14, 2024 | 192.49 | 194.13 | 190.32 | 193.14 | 448,194 | +0.17(+0.09%) |
Oct 11, 2024 | 191.29 | 194.74 | 190.50 | 192.97 | 365,646 | +1.54(+0.80%) |
Oct 10, 2024 | 185.50 | 196.25 | 185.50 | 191.43 | 828,903 | +3.73(+1.99%) |
Oct 09, 2024 | 188.00 | 189.45 | 186.03 | 187.70 | 523,426 | +0.87(+0.47%) |
Oct 08, 2024 | 188.90 | 189.50 | 186.68 | 186.83 | 718,445 | -2.39(-1.26%) |
Oct 07, 2024 | 187.99 | 189.50 | 185.97 | 189.22 | 879,412 | -1.52(-0.80%) |
Oct 04, 2024 | 194.35 | 194.35 | 189.88 | 190.74 | 544,364 | +1.15(+0.61%) |
Oct 03, 2024 | 191.32 | 193.90 | 189.38 | 189.59 | 855,153 | -3.31(-1.72%) |
Oct 02, 2024 | 191.01 | 194.82 | 189.33 | 192.90 | 675,063 | -1.18(-0.61%) |
Oct 01, 2024 | 194.88 | 194.88 | 191.50 | 194.08 | 460,600 | -2.89(-1.47%) |
Sep 30, 2024 | 196.92 | 198.98 | 194.20 | 196.97 | 505,614 | -1.34(-0.68%) |
Sep 27, 2024 | 199.58 | 201.67 | 197.08 | 198.31 | 486,055 | +0.05(+0.03%) |
Sep 26, 2024 | 196.31 | 199.26 | 194.50 | 198.26 | 615,229 | +5.36(+2.78%) |
Sep 25, 2024 | 200.49 | 200.90 | 190.72 | 192.90 | 1,048,750 | -7.72(-3.85%) |
Sep 24, 2024 | 205.01 | 205.01 | 199.88 | 200.62 | 791,970 | -3.15(-1.55%) |
Sep 23, 2024 | 207.00 | 207.00 | 203.24 | 203.77 | 629,493 | -2.02(-0.98%) |
Sep 20, 2024 | 207.58 | 208.03 | 203.32 | 205.79 | 1,173,086 | -3.83(-1.83%) |
Sep 19, 2024 | 212.29 | 213.61 | 208.78 | 209.62 | 707,868 | +3.52(+1.71%) |
Sep 18, 2024 | 207.11 | 211.96 | 204.00 | 206.10 | 526,922 | -0.11(-0.05%) |
Sep 17, 2024 | 205.13 | 208.09 | 204.62 | 206.21 | 515,511 | +2.48(+1.22%) |
Sep 16, 2024 | 200.00 | 205.00 | 199.31 | 203.73 | 794,753 | +5.12(+2.58%) |
Sep 13, 2024 | 195.06 | 198.94 | 194.89 | 198.61 | 486,996 | +4.29(+2.21%) |
Sep 12, 2024 | 193.67 | 195.00 | 189.63 | 194.32 | 444,400 | +0.73(+0.38%) |
Sep 11, 2024 | 189.06 | 194.14 | 187.87 | 193.59 | 640,655 | +3.57(+1.88%) |
Sep 10, 2024 | 187.76 | 193.29 | 186.21 | 190.02 | 779,364 | +1.86(+0.99%) |
Sep 09, 2024 | 188.43 | 190.78 | 187.11 | 188.16 | 458,138 | +0.20(+0.11%) |
Sep 06, 2024 | 191.10 | 191.66 | 186.56 | 187.96 | 526,484 | -3.23(-1.69%) |
Sep 05, 2024 | 192.00 | 192.75 | 187.10 | 191.19 | 633,289 | -0.58(-0.30%) |
Sep 04, 2024 | 192.01 | 192.43 | 190.18 | 191.77 | 817,983 | -0.27(-0.14%) |
Sep 03, 2024 | 195.24 | 198.58 | 191.40 | 192.04 | 861,866 | -5.71(-2.89%) |
Aug 30, 2024 | 200.22 | 200.22 | 194.55 | 197.75 | 635,625 | -1.54(-0.77%) |
Aug 29, 2024 | 199.13 | 202.38 | 197.61 | 199.29 | 448,501 | +2.33(+1.18%) |
Aug 28, 2024 | 202.74 | 202.84 | 196.25 | 196.96 | 607,445 | -6.34(-3.12%) |
Aug 27, 2024 | 203.98 | 204.28 | 200.61 | 203.30 | 346,107 | -1.30(-0.64%) |
Aug 26, 2024 | 206.00 | 206.33 | 202.81 | 204.60 | 400,615 | -0.67(-0.33%) |
Aug 23, 2024 | 204.99 | 205.76 | 201.92 | 205.27 | 595,201 | +3.94(+1.96%) |
Aug 22, 2024 | 204.55 | 205.09 | 200.62 | 201.33 | 452,018 | -3.05(-1.49%) |
Aug 21, 2024 | 203.05 | 204.52 | 201.41 | 204.38 | 563,193 | +1.88(+0.93%) |
Aug 20, 2024 | 204.53 | 205.12 | 202.27 | 202.50 | 552,012 | -1.52(-0.75%) |
Aug 19, 2024 | 202.37 | 205.00 | 201.61 | 204.02 | 418,756 | +2.15(+1.07%) |
Aug 16, 2024 | 201.79 | 203.53 | 200.44 | 201.87 | 436,716 | -0.22(-0.11%) |
Aug 15, 2024 | 202.76 | 205.40 | 201.19 | 202.09 | 745,654 | +3.54(+1.78%) |
Aug 14, 2024 | 204.82 | 205.63 | 198.47 | 198.55 | 726,034 | -4.94(-2.43%) |
Aug 13, 2024 | 194.68 | 203.68 | 193.64 | 203.49 | 957,631 | +9.18(+4.72%) |
Aug 12, 2024 | 199.52 | 200.21 | 193.33 | 194.31 | 1,539,578 | -6.66(-3.31%) |
Aug 09, 2024 | 203.77 | 204.74 | 198.72 | 200.97 | 1,060,174 | -0.96(-0.48%) |
Aug 08, 2024 | 191.50 | 202.61 | 191.37 | 201.93 | 2,322,407 | +1.97(+0.99%) |
Aug 07, 2024 | 191.84 | 209.75 | 191.84 | 199.96 | 3,954,881 | -28.84(-12.60%) |
Aug 06, 2024 | 227.57 | 234.90 | 225.51 | 228.80 | 746,225 | +2.40(+1.06%) |
Aug 05, 2024 | 225.26 | 230.33 | 219.06 | 226.40 | 628,516 | -7.20(-3.08%) |
Aug 02, 2024 | 236.88 | 236.88 | 226.76 | 233.60 | 568,305 | -9.24(-3.80%) |