Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 205.18 | 205.42 | 204.32 | 205.05 | 429,393 | +0.10(+0.05%) |
Oct 17, 2024 | 205.17 | 205.29 | 203.96 | 204.95 | 262,257 | +0.04(+0.02%) |
Oct 16, 2024 | 203.91 | 205.33 | 203.29 | 204.91 | 353,667 | +2.55(+1.26%) |
Oct 15, 2024 | 202.06 | 204.77 | 201.69 | 202.36 | 524,470 | +0.22(+0.11%) |
Oct 14, 2024 | 200.86 | 202.30 | 200.00 | 202.14 | 570,524 | +1.30(+0.65%) |
Oct 11, 2024 | 198.17 | 200.92 | 198.17 | 200.84 | 227,970 | +3.07(+1.55%) |
Oct 10, 2024 | 197.78 | 198.06 | 196.75 | 197.77 | 324,240 | -0.98(-0.49%) |
Oct 09, 2024 | 197.84 | 199.65 | 197.45 | 198.75 | 372,905 | +0.85(+0.43%) |
Oct 08, 2024 | 198.14 | 198.66 | 197.13 | 197.90 | 290,373 | -0.18(-0.09%) |
Oct 07, 2024 | 198.84 | 198.84 | 196.90 | 198.08 | 439,536 | -1.46(-0.73%) |
Oct 04, 2024 | 199.52 | 200.10 | 197.94 | 199.54 | 417,901 | +2.18(+1.10%) |
Oct 03, 2024 | 197.45 | 198.09 | 196.01 | 197.36 | 437,829 | -1.01(-0.51%) |
Oct 02, 2024 | 198.59 | 199.69 | 197.63 | 198.37 | 257,364 | -0.61(-0.31%) |
Oct 01, 2024 | 200.54 | 200.54 | 197.56 | 198.98 | 996,107 | -1.80(-0.90%) |
Sep 30, 2024 | 199.88 | 201.06 | 199.00 | 200.78 | 1,138,881 | +0.31(+0.15%) |
Sep 27, 2024 | 201.06 | 202.15 | 199.76 | 200.47 | 441,371 | +0.78(+0.39%) |
Sep 26, 2024 | 199.63 | 200.94 | 199.27 | 199.69 | 279,776 | +1.75(+0.88%) |
Sep 25, 2024 | 200.00 | 200.00 | 197.58 | 197.94 | 406,826 | -1.89(-0.95%) |
Sep 24, 2024 | 200.16 | 200.65 | 199.48 | 199.83 | 320,646 | +0.23(+0.11%) |
Sep 23, 2024 | 199.78 | 200.31 | 198.77 | 199.60 | 484,187 | +0.61(+0.31%) |
Sep 20, 2024 | 200.05 | 200.05 | 198.49 | 199.00 | 899,832 | -1.72(-0.86%) |
Sep 19, 2024 | 200.77 | 201.03 | 198.77 | 200.72 | 417,584 | +3.34(+1.69%) |
Sep 18, 2024 | 197.62 | 200.70 | 196.57 | 197.38 | 508,833 | +0.19(+0.10%) |
Sep 17, 2024 | 197.13 | 198.67 | 196.58 | 197.19 | 340,327 | +0.87(+0.44%) |
Sep 16, 2024 | 195.29 | 196.37 | 194.86 | 196.33 | 342,134 | +1.66(+0.85%) |
Sep 13, 2024 | 192.40 | 194.74 | 192.25 | 194.66 | 439,051 | +3.84(+2.01%) |
Sep 12, 2024 | 189.50 | 191.23 | 188.31 | 190.82 | 294,218 | +2.04(+1.08%) |
Sep 11, 2024 | 188.09 | 188.97 | 184.73 | 188.78 | 297,778 | +0.00(+0.00%) |
Sep 10, 2024 | 189.83 | 189.83 | 187.18 | 188.78 | 739,658 | -0.64(-0.34%) |
Sep 09, 2024 | 189.43 | 190.70 | 188.69 | 189.42 | 1,162,694 | +0.50(+0.26%) |
Sep 06, 2024 | 191.86 | 192.75 | 188.49 | 188.92 | 332,705 | -2.66(-1.39%) |
Sep 05, 2024 | 193.40 | 193.50 | 191.05 | 191.58 | 316,090 | -1.12(-0.58%) |
Sep 04, 2024 | 192.92 | 194.22 | 192.08 | 192.70 | 300,450 | -0.49(-0.25%) |
Sep 03, 2024 | 196.02 | 197.00 | 192.67 | 193.19 | 404,388 | -4.39(-2.22%) |
Aug 30, 2024 | 196.68 | 197.68 | 195.26 | 197.58 | 207,190 | +1.38(+0.71%) |
Aug 29, 2024 | 196.40 | 197.72 | 194.82 | 196.20 | 267,142 | +0.76(+0.39%) |
Aug 28, 2024 | 195.15 | 196.27 | 194.53 | 195.44 | 249,086 | -0.53(-0.27%) |
Aug 27, 2024 | 196.02 | 196.25 | 195.07 | 195.97 | 224,301 | -0.82(-0.41%) |
Aug 26, 2024 | 198.05 | 198.66 | 196.59 | 196.78 | 629,901 | -0.15(-0.08%) |
Aug 23, 2024 | 193.15 | 197.39 | 193.04 | 196.93 | 687,329 | +4.89(+2.55%) |
Aug 22, 2024 | 193.01 | 193.42 | 191.77 | 192.05 | 244,295 | -0.92(-0.47%) |
Aug 21, 2024 | 191.99 | 192.99 | 191.14 | 192.96 | 276,116 | +2.05(+1.07%) |
Aug 20, 2024 | 192.39 | 192.40 | 190.58 | 190.91 | 280,733 | -1.72(-0.89%) |
Aug 19, 2024 | 191.46 | 192.63 | 191.28 | 192.63 | 301,772 | +1.51(+0.79%) |
Aug 16, 2024 | 190.37 | 191.92 | 190.11 | 191.12 | 223,164 | +0.46(+0.24%) |
Aug 15, 2024 | 189.73 | 191.35 | 189.27 | 190.66 | 331,545 | +3.63(+1.94%) |
Aug 14, 2024 | 187.76 | 187.90 | 186.30 | 187.03 | 293,380 | -0.04(-0.02%) |
Aug 13, 2024 | 185.54 | 187.43 | 184.69 | 187.07 | 312,810 | +2.46(+1.33%) |
Aug 12, 2024 | 186.52 | 187.01 | 184.10 | 184.61 | 304,970 | -1.62(-0.87%) |
Aug 09, 2024 | 186.26 | 186.62 | 184.65 | 186.23 | 212,570 | +0.27(+0.14%) |
Aug 08, 2024 | 183.94 | 186.18 | 183.58 | 185.96 | 373,365 | +3.64(+2.00%) |
Aug 07, 2024 | 186.33 | 186.90 | 182.18 | 182.32 | 371,755 | -1.47(-0.80%) |
Aug 06, 2024 | 182.71 | 186.18 | 181.01 | 183.79 | 562,285 | +1.82(+1.00%) |
Aug 05, 2024 | 179.49 | 184.19 | 178.29 | 181.97 | 571,357 | -5.37(-2.86%) |
Aug 02, 2024 | 189.12 | 189.14 | 185.41 | 187.34 | 646,063 | -5.78(-3.00%) |