Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 192.63 | 195.08 | 191.81 | 194.92 | 1,316,521 | -0.03(-0.02%) |
Oct 04, 2024 | 192.30 | 194.96 | 189.59 | 194.95 | 2,647,201 | +3.25(+1.70%) |
Oct 03, 2024 | 194.05 | 194.59 | 190.08 | 191.70 | 2,125,987 | -4.19(-2.14%) |
Oct 02, 2024 | 196.46 | 199.23 | 195.85 | 195.89 | 1,001,020 | -3.62(-1.81%) |
Oct 01, 2024 | 199.23 | 199.88 | 195.00 | 199.51 | 1,299,883 | +0.94(+0.47%) |
Sep 30, 2024 | 198.72 | 199.03 | 195.61 | 198.57 | 2,090,609 | -3.29(-1.63%) |
Sep 27, 2024 | 202.22 | 203.75 | 200.59 | 201.86 | 1,448,025 | +0.71(+0.35%) |
Sep 26, 2024 | 200.85 | 203.49 | 199.17 | 201.15 | 3,475,550 | +2.45(+1.23%) |
Sep 25, 2024 | 201.35 | 204.18 | 198.60 | 198.70 | 1,499,810 | -1.63(-0.82%) |
Sep 24, 2024 | 200.09 | 204.46 | 199.78 | 200.33 | 2,158,852 | +0.96(+0.48%) |
Sep 23, 2024 | 198.47 | 200.93 | 197.72 | 199.38 | 2,028,161 | +3.63(+1.85%) |
Sep 20, 2024 | 202.35 | 204.20 | 195.75 | 195.75 | 7,338,399 | -11.62(-5.60%) |
Sep 19, 2024 | 210.78 | 212.56 | 205.90 | 207.37 | 1,820,454 | +2.65(+1.29%) |
Sep 18, 2024 | 206.03 | 207.90 | 200.59 | 204.72 | 2,102,088 | -1.53(-0.74%) |
Sep 17, 2024 | 200.09 | 206.78 | 199.11 | 206.25 | 3,029,872 | +9.80(+4.99%) |
Sep 16, 2024 | 195.26 | 197.64 | 194.32 | 196.45 | 2,457,018 | +4.13(+2.15%) |
Sep 13, 2024 | 190.77 | 192.84 | 189.78 | 192.31 | 1,965,343 | +2.88(+1.52%) |
Sep 12, 2024 | 185.51 | 189.65 | 185.51 | 189.44 | 2,158,213 | +1.59(+0.85%) |
Sep 11, 2024 | 185.95 | 188.58 | 182.91 | 187.84 | 2,014,058 | -1.07(-0.56%) |
Sep 10, 2024 | 186.91 | 189.49 | 186.24 | 188.91 | 3,766,270 | +3.76(+2.03%) |
Sep 09, 2024 | 191.00 | 191.19 | 184.76 | 185.14 | 2,554,250 | -4.31(-2.28%) |
Sep 06, 2024 | 193.54 | 195.47 | 189.18 | 189.46 | 1,514,651 | -2.92(-1.52%) |
Sep 05, 2024 | 192.69 | 193.48 | 189.57 | 192.37 | 1,164,802 | -2.48(-1.27%) |
Sep 04, 2024 | 196.55 | 196.59 | 191.61 | 194.85 | 1,525,431 | -6.70(-3.33%) |
Sep 03, 2024 | 203.25 | 205.25 | 200.25 | 201.56 | 946,950 | -3.35(-1.63%) |
Aug 30, 2024 | 204.31 | 205.20 | 201.94 | 204.91 | 1,365,933 | +0.72(+0.35%) |
Aug 29, 2024 | 203.29 | 205.74 | 200.48 | 204.19 | 1,129,612 | +1.63(+0.81%) |
Aug 28, 2024 | 205.91 | 207.24 | 202.44 | 202.55 | 1,452,919 | -5.63(-2.70%) |
Aug 27, 2024 | 213.09 | 213.09 | 207.87 | 208.18 | 856,809 | -6.65(-3.10%) |
Aug 26, 2024 | 215.91 | 219.09 | 214.58 | 214.84 | 609,528 | +1.34(+0.63%) |
Aug 23, 2024 | 209.61 | 213.50 | 208.69 | 213.49 | 759,898 | +5.22(+2.51%) |
Aug 22, 2024 | 211.46 | 212.19 | 207.85 | 208.27 | 464,749 | -2.53(-1.20%) |
Aug 21, 2024 | 205.49 | 211.07 | 205.49 | 210.80 | 900,575 | +5.06(+2.46%) |
Aug 20, 2024 | 206.33 | 208.07 | 205.36 | 205.74 | 420,854 | -0.20(-0.10%) |
Aug 19, 2024 | 206.48 | 207.06 | 204.38 | 205.94 | 573,634 | +0.68(+0.33%) |
Aug 16, 2024 | 207.71 | 209.02 | 205.23 | 205.26 | 598,513 | -3.88(-1.86%) |
Aug 15, 2024 | 205.19 | 209.81 | 205.19 | 209.15 | 941,482 | +5.84(+2.87%) |
Aug 14, 2024 | 202.44 | 204.40 | 200.92 | 203.31 | 848,982 | +1.06(+0.52%) |
Aug 13, 2024 | 195.63 | 202.86 | 195.09 | 202.26 | 1,257,433 | +7.19(+3.69%) |
Aug 12, 2024 | 197.31 | 197.92 | 193.12 | 195.06 | 1,264,155 | -2.62(-1.33%) |
Aug 09, 2024 | 195.97 | 197.91 | 193.95 | 197.68 | 806,586 | +1.11(+0.56%) |
Aug 08, 2024 | 195.99 | 198.98 | 195.27 | 196.58 | 1,348,095 | +2.82(+1.45%) |
Aug 07, 2024 | 202.19 | 202.95 | 193.73 | 193.76 | 1,006,291 | -5.36(-2.69%) |
Aug 06, 2024 | 194.59 | 202.09 | 193.34 | 199.12 | 1,139,012 | +2.62(+1.33%) |
Aug 05, 2024 | 198.99 | 201.65 | 194.86 | 196.50 | 1,464,543 | -8.10(-3.96%) |
Aug 02, 2024 | 210.45 | 210.45 | 201.15 | 204.60 | 1,327,862 | -10.89(-5.05%) |