Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 207.75 | 210.00 | 205.50 | 209.00 | 509 | -0.99(-0.47%) |
Oct 17, 2024 | 205.01 | 209.99 | 205.01 | 209.99 | 6 | +4.98(+2.43%) |
Oct 16, 2024 | 210.00 | 210.00 | 205.01 | 205.01 | 597 | +0.01(+0.00%) |
Oct 15, 2024 | 210.00 | 210.00 | 203.00 | 205.00 | 1,765 | -5.00(-2.38%) |
Oct 14, 2024 | 207.00 | 210.00 | 207.00 | 210.00 | 950 | +3.00(+1.45%) |
Oct 11, 2024 | 205.00 | 207.00 | 203.00 | 207.00 | 242 | +2.19(+1.07%) |
Oct 10, 2024 | 204.99 | 205.00 | 203.00 | 204.81 | 636 | +0.81(+0.40%) |
Oct 09, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 477 | +1.00(+0.49%) |
Oct 08, 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 231 | -1.75(-0.85%) |
Oct 07, 2024 | 208.55 | 208.55 | 203.50 | 204.75 | 61 | +0.00(+0.00%) |
Oct 04, 2024 | 208.55 | 208.55 | 204.75 | 204.75 | 75 | -0.05(-0.02%) |
Oct 03, 2024 | 202.00 | 205.00 | 200.00 | 204.80 | 374 | +2.05(+1.01%) |
Oct 02, 2024 | 204.00 | 204.00 | 200.62 | 202.75 | 185 | -1.43(-0.70%) |
Oct 01, 2024 | 205.00 | 205.00 | 204.18 | 204.18 | 21 | -0.32(-0.16%) |
Sep 30, 2024 | 204.89 | 205.00 | 204.50 | 204.50 | 15 | -0.13(-0.07%) |
Sep 27, 2024 | 208.55 | 208.55 | 204.50 | 204.63 | 100 | -0.37(-0.18%) |
Sep 26, 2024 | 205.00 | 208.55 | 204.75 | 205.00 | 288 | +0.25(+0.12%) |
Sep 25, 2024 | 203.66 | 205.00 | 203.66 | 204.75 | 181 | -0.25(-0.12%) |
Sep 24, 2024 | 209.00 | 209.00 | 203.66 | 205.00 | 16 | +5.00(+2.50%) |
Sep 23, 2024 | 203.00 | 203.00 | 200.00 | 200.00 | 325 | -3.05(-1.50%) |
Sep 20, 2024 | 203.00 | 203.05 | 202.00 | 203.05 | 100 | -1.95(-0.95%) |
Sep 19, 2024 | 205.00 | 205.00 | 203.00 | 205.00 | 669 | +0.00(+0.00%) |
Sep 18, 2024 | 202.75 | 207.40 | 200.05 | 205.00 | 2,498 | +1.00(+0.49%) |
Sep 17, 2024 | 204.00 | 204.94 | 204.00 | 204.00 | 62 | -1.00(-0.49%) |
Sep 16, 2024 | 200.00 | 205.00 | 197.00 | 205.00 | 363 | +6.50(+3.27%) |
Sep 13, 2024 | 202.98 | 205.00 | 197.76 | 198.50 | 218 | -1.50(-0.75%) |
Sep 12, 2024 | 200.00 | 200.00 | 199.87 | 200.00 | 125 | -0.73(-0.36%) |
Sep 11, 2024 | 201.88 | 201.88 | 200.73 | 200.73 | 40 | -0.27(-0.13%) |
Sep 10, 2024 | 200.25 | 201.00 | 200.25 | 201.00 | 171 | +0.68(+0.34%) |
Sep 09, 2024 | 198.50 | 201.98 | 198.50 | 200.32 | 35 | +2.07(+1.05%) |
Sep 06, 2024 | 202.00 | 202.00 | 196.51 | 198.25 | 447 | -4.29(-2.12%) |
Sep 05, 2024 | 202.00 | 203.00 | 201.15 | 202.54 | 12 | +3.70(+1.86%) |
Sep 04, 2024 | 204.00 | 204.05 | 197.00 | 198.84 | 584 | -5.16(-2.53%) |
Sep 03, 2024 | 204.00 | 204.49 | 204.00 | 204.00 | 33 | +0.00(+0.00%) |
Aug 30, 2024 | 200.05 | 204.00 | 200.01 | 204.00 | 103 | +1.50(+0.74%) |
Aug 29, 2024 | 199.00 | 204.49 | 199.00 | 202.50 | 189 | +4.50(+2.27%) |
Aug 28, 2024 | 214.75 | 214.99 | 197.10 | 198.00 | 801 | -12.47(-5.93%) |
Aug 27, 2024 | 210.00 | 215.00 | 210.00 | 210.47 | 181 | +0.47(+0.23%) |
Aug 26, 2024 | 210.00 | 215.00 | 206.99 | 210.00 | 582 | +5.00(+2.44%) |
Aug 23, 2024 | 204.00 | 205.00 | 204.00 | 205.00 | 437 | +1.04(+0.51%) |
Aug 22, 2024 | 202.00 | 203.96 | 202.00 | 203.96 | 20 | -0.04(-0.02%) |
Aug 21, 2024 | 201.00 | 205.00 | 201.00 | 204.00 | 756 | +4.00(+2.00%) |
Aug 20, 2024 | 199.98 | 200.00 | 199.98 | 200.00 | 304 | +0.47(+0.24%) |
Aug 19, 2024 | 200.00 | 200.00 | 199.50 | 199.53 | 120 | -0.47(-0.23%) |
Aug 16, 2024 | 199.53 | 200.00 | 199.53 | 200.00 | 100 | +0.00(+0.00%) |
Aug 15, 2024 | 199.99 | 200.00 | 198.92 | 200.00 | 678 | +1.75(+0.88%) |
Aug 14, 2024 | 199.00 | 200.00 | 198.12 | 198.25 | 108 | -1.71(-0.86%) |
Aug 13, 2024 | 200.00 | 200.00 | 198.54 | 199.96 | 22 | +0.96(+0.48%) |
Aug 12, 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 51 | -1.00(-0.50%) |
Aug 09, 2024 | 199.34 | 200.00 | 198.04 | 200.00 | 306 | +1.09(+0.55%) |
Aug 08, 2024 | 198.00 | 198.91 | 198.00 | 198.91 | 12 | +0.02(+0.01%) |
Aug 07, 2024 | 198.50 | 199.31 | 198.00 | 198.89 | 141 | -0.45(-0.23%) |
Aug 06, 2024 | 199.09 | 199.48 | 198.00 | 199.34 | 138 | -0.12(-0.06%) |
Aug 05, 2024 | 196.75 | 199.46 | 196.75 | 199.46 | 44 | +0.15(+0.08%) |
Aug 02, 2024 | 199.46 | 199.50 | 196.00 | 199.31 | 100 | +3.17(+1.62%) |