Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 203.78 | 205.88 | 203.50 | 203.85 | 2,144,659 | +1.23(+0.61%) |
Oct 24, 2024 | 202.51 | 202.85 | 201.47 | 202.62 | 1,434,787 | +1.60(+0.80%) |
Oct 23, 2024 | 203.14 | 203.39 | 199.63 | 201.02 | 1,567,664 | -3.09(-1.51%) |
Oct 22, 2024 | 202.79 | 204.72 | 202.48 | 204.11 | 2,778,251 | +0.22(+0.11%) |
Oct 21, 2024 | 203.02 | 204.23 | 202.24 | 203.89 | 1,295,710 | +0.37(+0.18%) |
Oct 18, 2024 | 203.33 | 203.95 | 203.04 | 203.52 | 1,662,182 | +1.32(+0.65%) |
Oct 17, 2024 | 204.30 | 204.31 | 202.16 | 202.20 | 1,398,726 | +0.18(+0.09%) |
Oct 16, 2024 | 202.13 | 202.34 | 200.68 | 202.02 | 1,498,094 | +0.00(+0.00%) |
Oct 15, 2024 | 204.89 | 205.14 | 201.12 | 202.02 | 1,813,082 | -2.73(-1.33%) |
Oct 14, 2024 | 204.07 | 205.30 | 203.84 | 204.75 | 1,012,305 | +1.72(+0.85%) |
Oct 11, 2024 | 201.97 | 203.46 | 201.76 | 203.03 | 824,816 | +0.26(+0.13%) |
Oct 10, 2024 | 202.02 | 203.48 | 201.48 | 202.77 | 1,418,107 | -0.20(-0.10%) |
Oct 09, 2024 | 201.26 | 203.20 | 200.83 | 202.97 | 2,229,967 | +1.59(+0.79%) |
Oct 08, 2024 | 199.43 | 201.66 | 199.16 | 201.38 | 1,284,214 | +2.97(+1.50%) |
Oct 07, 2024 | 199.80 | 200.20 | 197.92 | 198.41 | 1,568,712 | -2.15(-1.07%) |
Oct 04, 2024 | 200.62 | 200.77 | 198.55 | 200.56 | 1,667,470 | +2.36(+1.19%) |
Oct 03, 2024 | 197.45 | 199.41 | 197.16 | 198.20 | 1,629,967 | -0.16(-0.08%) |
Oct 02, 2024 | 197.70 | 199.13 | 196.62 | 198.36 | 1,313,424 | +0.30(+0.15%) |
Oct 01, 2024 | 200.77 | 200.83 | 196.49 | 198.06 | 2,527,492 | -2.79(-1.39%) |
Sep 30, 2024 | 199.92 | 200.99 | 198.76 | 200.85 | 1,716,491 | +0.53(+0.26%) |
Sep 27, 2024 | 201.91 | 201.91 | 199.93 | 200.32 | 2,105,450 | -1.12(-0.56%) |
Sep 26, 2024 | 203.03 | 203.16 | 199.96 | 201.44 | 2,453,631 | +1.46(+0.73%) |
Sep 25, 2024 | 199.58 | 200.71 | 199.41 | 199.98 | 1,945,554 | +0.24(+0.12%) |
Sep 24, 2024 | 199.38 | 200.14 | 197.66 | 199.74 | 2,371,923 | +0.94(+0.47%) |
Sep 23, 2024 | 198.77 | 199.22 | 198.22 | 198.80 | 2,299,630 | +0.51(+0.26%) |
Sep 20, 2024 | 198.27 | 198.78 | 196.57 | 198.29 | 1,813,215 | -0.35(-0.18%) |
Sep 19, 2024 | 198.36 | 199.82 | 197.47 | 198.64 | 4,067,211 | +4.90(+2.53%) |
Sep 18, 2024 | 195.03 | 196.70 | 193.49 | 193.74 | 2,359,702 | -0.87(-0.45%) |
Sep 17, 2024 | 195.75 | 196.22 | 193.56 | 194.61 | 1,422,845 | +0.11(+0.06%) |
Sep 16, 2024 | 194.47 | 194.72 | 193.16 | 194.50 | 1,614,049 | -0.84(-0.43%) |
Sep 13, 2024 | 194.16 | 195.82 | 194.13 | 195.33 | 2,529,188 | +0.86(+0.44%) |
Sep 12, 2024 | 192.60 | 194.81 | 191.90 | 194.48 | 1,946,723 | +1.97(+1.02%) |
Sep 11, 2024 | 188.97 | 192.89 | 185.48 | 192.51 | 2,418,662 | +4.06(+2.16%) |
Sep 10, 2024 | 187.49 | 188.69 | 185.86 | 188.44 | 1,457,037 | +1.69(+0.90%) |
Sep 09, 2024 | 186.18 | 187.16 | 184.87 | 186.76 | 2,935,051 | +2.34(+1.27%) |
Sep 06, 2024 | 189.15 | 189.49 | 184.20 | 184.42 | 2,572,041 | -5.07(-2.68%) |
Sep 05, 2024 | 188.60 | 191.21 | 188.19 | 189.49 | 2,598,189 | +0.23(+0.12%) |
Sep 04, 2024 | 188.51 | 190.84 | 188.09 | 189.26 | 2,234,713 | -0.53(-0.28%) |
Sep 03, 2024 | 194.45 | 194.49 | 188.82 | 189.79 | 2,884,272 | -5.99(-3.06%) |
Aug 30, 2024 | 195.16 | 195.92 | 193.36 | 195.78 | 1,718,491 | +2.37(+1.22%) |
Aug 29, 2024 | 194.50 | 196.38 | 192.88 | 193.42 | 2,834,408 | -0.32(-0.17%) |
Aug 28, 2024 | 195.72 | 196.00 | 192.27 | 193.74 | 1,988,669 | -2.21(-1.13%) |
Aug 27, 2024 | 194.68 | 196.33 | 193.86 | 195.94 | 1,653,212 | +0.61(+0.31%) |
Aug 26, 2024 | 197.04 | 197.37 | 194.50 | 195.33 | 1,947,302 | -1.90(-0.96%) |
Aug 23, 2024 | 196.94 | 198.37 | 195.31 | 197.23 | 1,717,169 | +2.10(+1.07%) |
Aug 22, 2024 | 199.22 | 199.51 | 194.72 | 195.13 | 1,303,996 | -3.17(-1.60%) |
Aug 21, 2024 | 197.67 | 199.02 | 196.96 | 198.30 | 1,032,694 | +0.96(+0.49%) |
Aug 20, 2024 | 197.40 | 198.44 | 196.65 | 197.34 | 1,513,110 | -0.43(-0.22%) |
Aug 19, 2024 | 195.25 | 197.77 | 194.56 | 197.77 | 1,384,627 | +2.57(+1.31%) |
Aug 16, 2024 | 194.29 | 195.73 | 193.84 | 195.21 | 1,369,218 | +0.23(+0.12%) |
Aug 15, 2024 | 192.67 | 195.12 | 192.49 | 194.97 | 1,465,823 | +4.81(+2.53%) |
Aug 14, 2024 | 190.45 | 191.11 | 188.38 | 190.16 | 1,925,120 | +0.07(+0.04%) |
Aug 13, 2024 | 187.30 | 190.17 | 187.28 | 190.09 | 1,479,555 | +4.56(+2.46%) |
Aug 12, 2024 | 185.46 | 186.71 | 184.33 | 185.53 | 1,703,948 | +0.47(+0.25%) |
Aug 09, 2024 | 183.59 | 185.73 | 183.12 | 185.06 | 1,761,394 | +0.97(+0.53%) |
Aug 08, 2024 | 181.26 | 184.47 | 179.68 | 184.09 | 2,825,679 | +5.42(+3.03%) |
Aug 07, 2024 | 183.48 | 184.47 | 178.49 | 178.67 | 2,828,909 | -1.98(-1.09%) |
Aug 06, 2024 | 179.67 | 183.70 | 178.60 | 180.65 | 3,963,917 | +1.56(+0.87%) |
Aug 05, 2024 | 174.44 | 181.72 | 173.97 | 179.09 | 5,321,062 | -5.30(-2.88%) |
Aug 02, 2024 | 185.27 | 186.34 | 182.69 | 184.39 | 3,762,925 | -4.51(-2.39%) |