Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 3,158,322 | +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 | +1.82(+0.90%) |
Sep 24, 2024 | 201.00 | 203.72 | 200.88 | 201.49 | 4,411,386 | -0.97(-0.48%) |
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 | +2.91(+1.48%) |
Sep 18, 2024 | 202.75 | 206.10 | 195.47 | 196.73 | 7,299,998 | -5.97(-2.95%) |
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 | -1.36(-0.68%) |
Aug 29, 2024 | 201.41 | 201.41 | 199.27 | 200.08 | 3,339,720 | -1.33(-0.66%) |
Aug 28, 2024 | 205.28 | 205.28 | 201.08 | 201.41 | 4,062,748 | -2.62(-1.28%) |
Aug 27, 2024 | 201.14 | 204.11 | 200.24 | 204.03 | 3,686,793 | +3.60(+1.80%) |
Aug 26, 2024 | 199.00 | 200.60 | 199.00 | 200.43 | 2,537,472 | +1.85(+0.93%) |
Aug 23, 2024 | 197.75 | 199.15 | 196.49 | 198.58 | 2,481,124 | +2.14(+1.09%) |
Aug 22, 2024 | 195.89 | 197.15 | 195.18 | 196.44 | 3,059,922 | +0.98(+0.50%) |
Aug 21, 2024 | 196.37 | 197.12 | 195.21 | 195.46 | 3,252,706 | -0.76(-0.39%) |
Aug 20, 2024 | 196.81 | 198.07 | 196.14 | 196.22 | 2,884,872 | -1.36(-0.69%) |
Aug 19, 2024 | 197.16 | 198.79 | 196.32 | 197.58 | 2,786,408 | +1.02(+0.52%) |
Aug 16, 2024 | 194.39 | 196.73 | 193.39 | 196.56 | 3,161,677 | +1.93(+0.99%) |
Aug 15, 2024 | 196.32 | 196.83 | 192.88 | 194.63 | 4,672,796 | -1.86(-0.95%) |
Aug 14, 2024 | 194.98 | 197.03 | 194.48 | 196.49 | 3,248,049 | +1.16(+0.59%) |
Aug 13, 2024 | 195.70 | 195.93 | 193.88 | 195.33 | 3,736,907 | +0.38(+0.19%) |
Aug 12, 2024 | 194.20 | 195.24 | 193.26 | 194.95 | 2,870,964 | +0.75(+0.39%) |
Aug 09, 2024 | 193.67 | 194.38 | 192.11 | 194.20 | 2,805,923 | +0.59(+0.30%) |
Aug 08, 2024 | 190.44 | 193.84 | 190.00 | 193.61 | 5,437,302 | +3.02(+1.58%) |
Aug 07, 2024 | 189.86 | 193.93 | 189.86 | 190.59 | 4,686,065 | +0.73(+0.38%) |
Aug 06, 2024 | 186.95 | 192.65 | 186.52 | 189.86 | 4,491,975 | +2.99(+1.60%) |
Aug 05, 2024 | 192.37 | 193.48 | 185.39 | 186.87 | 6,522,581 | -1.89(-1.00%) |
Aug 02, 2024 | 189.00 | 193.77 | 188.30 | 188.76 | 7,926,235 | +1.69(+0.90%) |