Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 196.85 | 198.63 | 196.85 | 198.44 | 285,003 | +2.15(+1.10%) |
Oct 10, 2024 | 197.00 | 197.03 | 195.90 | 196.29 | 355,565 | -0.64(-0.32%) |
Oct 09, 2024 | 195.55 | 197.22 | 195.18 | 196.93 | 279,059 | +1.39(+0.71%) |
Oct 08, 2024 | 195.49 | 195.81 | 194.88 | 195.54 | 378,867 | +0.32(+0.16%) |
Oct 07, 2024 | 196.39 | 196.39 | 194.61 | 195.22 | 484,023 | -1.43(-0.73%) |
Oct 04, 2024 | 196.23 | 196.78 | 195.32 | 196.65 | 329,205 | +1.29(+0.66%) |
Oct 03, 2024 | 195.85 | 195.99 | 194.78 | 195.36 | 506,966 | -0.96(-0.49%) |
Oct 02, 2024 | 196.44 | 196.83 | 195.53 | 196.32 | 630,291 | -0.34(-0.17%) |
Oct 01, 2024 | 196.99 | 197.19 | 195.76 | 196.66 | 2,493,413 | -0.51(-0.26%) |
Sep 30, 2024 | 196.41 | 197.36 | 195.52 | 197.17 | 423,874 | +0.67(+0.34%) |
Sep 27, 2024 | 196.42 | 197.63 | 196.35 | 196.50 | 472,530 | +0.74(+0.38%) |
Sep 26, 2024 | 195.24 | 196.01 | 195.24 | 195.76 | 337,784 | +1.00(+0.51%) |
Sep 25, 2024 | 196.11 | 196.35 | 194.44 | 194.76 | 447,164 | -1.25(-0.64%) |
Sep 24, 2024 | 196.10 | 196.46 | 195.50 | 196.01 | 1,042,591 | +0.00(+0.00%) |
Sep 23, 2024 | 195.70 | 196.12 | 195.39 | 196.01 | 303,644 | +0.88(+0.45%) |
Sep 20, 2024 | 194.93 | 195.28 | 194.25 | 195.13 | 372,022 | -0.39(-0.20%) |
Sep 19, 2024 | 196.18 | 196.18 | 194.84 | 195.51 | 373,800 | +1.38(+0.71%) |
Sep 18, 2024 | 194.77 | 196.25 | 193.91 | 194.13 | 359,618 | -0.47(-0.24%) |
Sep 17, 2024 | 194.95 | 195.72 | 194.06 | 194.60 | 367,873 | -0.09(-0.05%) |
Sep 16, 2024 | 193.86 | 194.91 | 193.74 | 194.69 | 756,237 | +1.55(+0.80%) |
Sep 13, 2024 | 192.40 | 193.51 | 192.25 | 193.14 | 259,950 | +1.15(+0.60%) |
Sep 12, 2024 | 191.40 | 191.99 | 190.14 | 191.99 | 293,218 | +0.88(+0.46%) |
Sep 11, 2024 | 191.18 | 191.43 | 187.82 | 191.11 | 338,753 | -0.57(-0.30%) |
Sep 10, 2024 | 192.45 | 192.45 | 190.43 | 191.68 | 311,657 | -0.34(-0.18%) |
Sep 09, 2024 | 190.86 | 192.83 | 190.65 | 192.01 | 705,707 | +1.89(+0.99%) |
Sep 06, 2024 | 191.96 | 192.74 | 189.72 | 190.13 | 596,762 | -1.68(-0.88%) |
Sep 05, 2024 | 193.69 | 193.89 | 191.07 | 191.81 | 854,507 | -1.55(-0.80%) |
Sep 04, 2024 | 193.49 | 194.56 | 192.70 | 193.36 | 413,715 | -0.03(-0.02%) |
Sep 03, 2024 | 194.11 | 194.87 | 192.76 | 193.39 | 637,692 | -1.72(-0.88%) |
Aug 30, 2024 | 193.91 | 195.23 | 193.03 | 195.11 | 313,150 | +1.67(+0.86%) |
Aug 29, 2024 | 193.30 | 194.26 | 192.09 | 193.44 | 272,025 | +0.77(+0.40%) |
Aug 28, 2024 | 192.80 | 193.61 | 191.88 | 192.67 | 338,827 | -0.25(-0.13%) |
Aug 27, 2024 | 192.68 | 193.01 | 192.37 | 192.92 | 255,231 | +0.19(+0.10%) |
Aug 26, 2024 | 192.71 | 193.68 | 192.50 | 192.73 | 284,488 | +0.56(+0.29%) |
Aug 23, 2024 | 191.10 | 192.40 | 190.79 | 192.17 | 242,070 | +1.71(+0.90%) |
Aug 22, 2024 | 190.77 | 191.06 | 189.74 | 190.46 | 241,541 | +0.02(+0.01%) |
Aug 21, 2024 | 190.49 | 190.71 | 189.78 | 190.44 | 238,015 | +0.73(+0.39%) |
Aug 20, 2024 | 190.11 | 190.28 | 189.48 | 189.71 | 322,267 | -0.57(-0.30%) |
Aug 19, 2024 | 189.32 | 190.32 | 189.32 | 190.28 | 430,012 | +1.20(+0.64%) |
Aug 16, 2024 | 188.08 | 189.22 | 188.08 | 189.07 | 353,601 | +0.67(+0.35%) |
Aug 15, 2024 | 188.31 | 188.65 | 187.56 | 188.41 | 361,877 | +2.08(+1.12%) |
Aug 14, 2024 | 185.62 | 186.93 | 185.56 | 186.33 | 339,753 | +0.71(+0.38%) |
Aug 13, 2024 | 184.51 | 185.68 | 183.93 | 185.62 | 480,831 | +1.56(+0.85%) |
Aug 12, 2024 | 185.09 | 185.09 | 183.60 | 184.06 | 279,806 | -0.60(-0.32%) |
Aug 09, 2024 | 184.46 | 185.19 | 183.30 | 184.66 | 265,754 | +0.16(+0.09%) |
Aug 08, 2024 | 182.38 | 184.94 | 182.25 | 184.50 | 331,972 | +2.62(+1.44%) |
Aug 07, 2024 | 184.05 | 185.16 | 181.72 | 181.88 | 536,392 | -0.68(-0.37%) |
Aug 06, 2024 | 181.49 | 184.71 | 181.16 | 182.56 | 625,969 | +1.40(+0.77%) |
Aug 05, 2024 | 182.58 | 182.98 | 180.63 | 181.16 | 862,256 | -4.42(-2.38%) |
Aug 02, 2024 | 187.24 | 187.72 | 183.89 | 185.57 | 990,162 | -2.60(-1.38%) |