Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 217.54 | 220.44 | 217.16 | 220.01 | 100,265 | +2.27(+1.04%) |
Oct 24, 2024 | 215.77 | 218.52 | 215.63 | 217.74 | 88,075 | +1.35(+0.62%) |
Oct 23, 2024 | 217.71 | 219.59 | 216.22 | 216.39 | 60,659 | -2.49(-1.14%) |
Oct 22, 2024 | 216.31 | 219.01 | 215.46 | 218.88 | 78,538 | +1.77(+0.82%) |
Oct 21, 2024 | 218.43 | 219.06 | 217.05 | 217.11 | 61,665 | -1.32(-0.60%) |
Oct 18, 2024 | 220.60 | 221.32 | 218.20 | 218.43 | 64,831 | -2.10(-0.95%) |
Oct 17, 2024 | 219.44 | 221.50 | 218.17 | 220.53 | 92,240 | +0.91(+0.41%) |
Oct 16, 2024 | 219.89 | 220.49 | 218.67 | 219.62 | 78,356 | +0.24(+0.11%) |
Oct 15, 2024 | 217.59 | 220.00 | 217.59 | 219.38 | 79,467 | +1.99(+0.92%) |
Oct 14, 2024 | 215.83 | 217.97 | 215.39 | 217.39 | 54,766 | +1.10(+0.51%) |
Oct 11, 2024 | 213.86 | 216.99 | 212.87 | 216.29 | 60,805 | +3.08(+1.44%) |
Oct 10, 2024 | 213.38 | 216.06 | 213.13 | 213.21 | 55,706 | -1.42(-0.66%) |
Oct 09, 2024 | 214.68 | 216.00 | 213.62 | 214.63 | 67,326 | -0.62(-0.29%) |
Oct 08, 2024 | 213.67 | 215.57 | 212.96 | 215.25 | 69,107 | +0.87(+0.41%) |
Oct 07, 2024 | 216.02 | 216.02 | 213.94 | 214.38 | 60,515 | -2.86(-1.32%) |
Oct 04, 2024 | 215.00 | 217.32 | 214.43 | 217.24 | 89,560 | +3.01(+1.41%) |
Oct 03, 2024 | 210.97 | 216.15 | 210.97 | 214.23 | 174,792 | +2.07(+0.98%) |
Oct 02, 2024 | 208.53 | 212.34 | 208.40 | 212.16 | 93,193 | +3.34(+1.60%) |
Oct 01, 2024 | 207.00 | 209.74 | 205.61 | 208.82 | 73,109 | +0.56(+0.27%) |
Sep 30, 2024 | 208.56 | 208.90 | 206.53 | 208.26 | 83,443 | +0.21(+0.10%) |
Sep 27, 2024 | 208.32 | 209.55 | 206.32 | 208.05 | 65,929 | -0.27(-0.13%) |
Sep 26, 2024 | 207.60 | 208.39 | 205.15 | 208.32 | 65,704 | +2.11(+1.02%) |
Sep 25, 2024 | 206.82 | 207.03 | 205.30 | 206.21 | 77,485 | -0.51(-0.25%) |
Sep 24, 2024 | 206.67 | 208.71 | 205.39 | 206.72 | 78,981 | +0.62(+0.30%) |
Sep 23, 2024 | 208.31 | 208.31 | 206.03 | 206.10 | 75,945 | -0.92(-0.44%) |
Sep 20, 2024 | 208.87 | 209.40 | 205.65 | 207.02 | 242,307 | -2.58(-1.23%) |
Sep 19, 2024 | 210.35 | 210.44 | 208.28 | 209.60 | 67,405 | +2.56(+1.24%) |
Sep 18, 2024 | 208.53 | 210.94 | 206.98 | 207.04 | 100,771 | -0.45(-0.22%) |
Sep 17, 2024 | 206.13 | 207.50 | 205.78 | 207.49 | 69,110 | +1.54(+0.75%) |
Sep 16, 2024 | 204.68 | 206.46 | 204.31 | 205.95 | 72,916 | +1.17(+0.57%) |
Sep 13, 2024 | 203.92 | 205.50 | 203.92 | 204.78 | 64,905 | +1.72(+0.85%) |
Sep 12, 2024 | 203.29 | 203.53 | 201.54 | 203.06 | 58,822 | +0.74(+0.37%) |
Sep 11, 2024 | 200.80 | 203.04 | 199.49 | 202.32 | 84,866 | +0.38(+0.19%) |
Sep 10, 2024 | 202.87 | 203.58 | 201.12 | 201.94 | 79,638 | -0.16(-0.08%) |
Sep 09, 2024 | 201.97 | 202.66 | 201.36 | 202.10 | 99,065 | -0.23(-0.11%) |
Sep 06, 2024 | 203.99 | 205.25 | 200.55 | 202.33 | 116,789 | -2.20(-1.08%) |
Sep 05, 2024 | 206.08 | 206.10 | 203.06 | 204.53 | 62,046 | -1.24(-0.60%) |
Sep 04, 2024 | 204.76 | 208.41 | 204.76 | 205.77 | 77,273 | +0.35(+0.17%) |
Sep 03, 2024 | 207.84 | 208.46 | 205.05 | 205.42 | 98,504 | -3.63(-1.74%) |
Aug 30, 2024 | 207.96 | 209.66 | 206.30 | 209.05 | 108,041 | +1.07(+0.51%) |
Aug 29, 2024 | 209.57 | 210.33 | 207.78 | 207.98 | 53,914 | -1.19(-0.57%) |
Aug 28, 2024 | 208.06 | 209.60 | 207.86 | 209.17 | 65,619 | -0.30(-0.14%) |
Aug 27, 2024 | 207.59 | 210.61 | 207.59 | 209.47 | 115,697 | +1.60(+0.77%) |
Aug 26, 2024 | 209.30 | 209.48 | 207.69 | 207.87 | 84,605 | -1.00(-0.48%) |
Aug 23, 2024 | 208.36 | 209.94 | 207.05 | 208.87 | 70,361 | +1.16(+0.56%) |
Aug 22, 2024 | 208.57 | 209.49 | 207.35 | 207.71 | 111,922 | -0.40(-0.19%) |
Aug 21, 2024 | 206.47 | 208.58 | 205.00 | 208.11 | 99,020 | +1.95(+0.95%) |
Aug 20, 2024 | 207.96 | 208.18 | 205.50 | 206.16 | 125,317 | -2.59(-1.24%) |
Aug 19, 2024 | 200.49 | 208.79 | 200.49 | 208.75 | 196,321 | +7.67(+3.81%) |
Aug 16, 2024 | 201.12 | 203.62 | 200.00 | 201.08 | 181,299 | +0.41(+0.20%) |
Aug 15, 2024 | 197.08 | 201.57 | 197.08 | 200.67 | 150,539 | +3.81(+1.94%) |
Aug 14, 2024 | 196.50 | 197.75 | 195.05 | 196.86 | 199,279 | +2.09(+1.07%) |
Aug 13, 2024 | 210.00 | 213.26 | 193.99 | 194.77 | 414,361 | -1.02(-0.52%) |
Aug 12, 2024 | 195.84 | 196.86 | 194.35 | 195.79 | 127,779 | -0.44(-0.22%) |
Aug 09, 2024 | 194.03 | 196.29 | 193.04 | 196.23 | 90,436 | +2.70(+1.40%) |
Aug 08, 2024 | 190.84 | 193.64 | 188.68 | 193.53 | 105,637 | +3.27(+1.72%) |
Aug 07, 2024 | 191.29 | 192.63 | 189.46 | 190.26 | 151,619 | +0.91(+0.48%) |
Aug 06, 2024 | 188.68 | 191.58 | 187.96 | 189.35 | 172,338 | +2.06(+1.10%) |
Aug 05, 2024 | 190.00 | 192.85 | 186.00 | 187.29 | 149,933 | -7.95(-4.07%) |
Aug 02, 2024 | 199.24 | 199.24 | 195.23 | 195.24 | 80,775 | -5.00(-2.50%) |