Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 218.79 | 218.84 | 216.45 | 217.52 | 156,898 | -1.50(-0.68%) |
Oct 14, 2024 | 219.82 | 220.27 | 218.72 | 219.02 | 200,494 | +0.10(+0.05%) |
Oct 11, 2024 | 217.79 | 219.65 | 217.76 | 218.92 | 1,347,827 | +1.19(+0.55%) |
Oct 10, 2024 | 216.13 | 218.10 | 216.13 | 217.73 | 317,066 | +0.83(+0.38%) |
Oct 09, 2024 | 214.70 | 217.12 | 214.70 | 216.90 | 186,816 | +1.80(+0.84%) |
Oct 08, 2024 | 212.71 | 215.22 | 212.71 | 215.10 | 179,452 | +2.99(+1.41%) |
Oct 07, 2024 | 214.27 | 214.79 | 211.72 | 212.11 | 188,678 | -3.18(-1.48%) |
Oct 04, 2024 | 213.43 | 215.37 | 212.18 | 215.29 | 195,081 | +4.33(+2.05%) |
Oct 03, 2024 | 209.69 | 211.22 | 209.36 | 210.96 | 150,123 | -0.21(-0.10%) |
Oct 02, 2024 | 210.13 | 211.53 | 209.44 | 211.17 | 122,318 | +0.67(+0.32%) |
Oct 01, 2024 | 212.64 | 212.85 | 208.71 | 210.50 | 275,751 | -1.33(-0.63%) |
Sep 30, 2024 | 210.90 | 212.01 | 209.97 | 211.83 | 667,348 | +0.26(+0.12%) |
Sep 27, 2024 | 212.95 | 212.95 | 211.25 | 211.57 | 152,258 | -0.85(-0.40%) |
Sep 26, 2024 | 214.33 | 214.33 | 211.13 | 212.42 | 270,912 | +0.26(+0.12%) |
Sep 25, 2024 | 212.34 | 213.46 | 212.12 | 212.16 | 130,890 | -0.32(-0.15%) |
Sep 24, 2024 | 211.77 | 212.48 | 209.72 | 212.48 | 168,193 | +1.76(+0.84%) |
Sep 23, 2024 | 211.13 | 211.52 | 210.43 | 210.72 | 220,663 | +0.71(+0.34%) |
Sep 20, 2024 | 209.35 | 210.17 | 207.73 | 210.01 | 815,102 | +0.73(+0.35%) |
Sep 19, 2024 | 208.48 | 210.10 | 207.48 | 209.28 | 401,049 | +5.48(+2.69%) |
Sep 18, 2024 | 204.02 | 206.03 | 202.80 | 203.80 | 201,635 | -0.18(-0.09%) |
Sep 17, 2024 | 204.44 | 205.58 | 202.99 | 203.98 | 144,774 | +0.87(+0.43%) |
Sep 16, 2024 | 201.42 | 203.24 | 201.10 | 203.11 | 188,058 | +1.22(+0.60%) |
Sep 13, 2024 | 200.99 | 202.96 | 200.99 | 201.89 | 269,191 | +0.85(+0.42%) |
Sep 12, 2024 | 199.36 | 201.39 | 199.00 | 201.04 | 248,038 | +2.53(+1.27%) |
Sep 11, 2024 | 195.65 | 198.85 | 192.75 | 198.51 | 134,706 | +3.04(+1.56%) |
Sep 10, 2024 | 195.86 | 196.48 | 193.31 | 195.47 | 162,748 | +0.52(+0.27%) |
Sep 09, 2024 | 194.76 | 196.25 | 193.92 | 194.95 | 174,952 | +1.84(+0.95%) |
Sep 06, 2024 | 198.23 | 198.99 | 192.56 | 193.11 | 223,580 | -4.83(-2.44%) |
Sep 05, 2024 | 196.74 | 198.96 | 196.62 | 197.94 | 203,514 | +0.55(+0.28%) |
Sep 04, 2024 | 196.54 | 198.90 | 196.20 | 197.39 | 259,881 | -0.65(-0.33%) |
Sep 03, 2024 | 201.67 | 202.59 | 196.94 | 198.04 | 188,457 | -4.86(-2.40%) |
Aug 30, 2024 | 202.58 | 203.06 | 200.88 | 202.90 | 527,564 | +1.49(+0.74%) |
Aug 29, 2024 | 201.76 | 204.02 | 200.99 | 201.41 | 156,061 | +1.67(+0.84%) |
Aug 28, 2024 | 201.68 | 202.12 | 198.30 | 199.74 | 123,358 | -2.47(-1.22%) |
Aug 27, 2024 | 201.29 | 203.33 | 201.05 | 202.21 | 237,002 | -0.26(-0.13%) |
Aug 26, 2024 | 203.19 | 203.88 | 201.79 | 202.47 | 178,112 | -0.54(-0.27%) |
Aug 23, 2024 | 202.98 | 203.60 | 201.61 | 203.01 | 234,824 | +2.43(+1.21%) |
Aug 22, 2024 | 203.09 | 203.99 | 200.32 | 200.58 | 146,392 | -2.59(-1.27%) |
Aug 21, 2024 | 201.63 | 203.30 | 201.31 | 203.17 | 129,807 | +1.61(+0.80%) |
Aug 20, 2024 | 201.30 | 202.53 | 200.72 | 201.56 | 103,228 | +0.10(+0.05%) |
Aug 19, 2024 | 199.22 | 201.48 | 198.96 | 201.46 | 184,552 | +2.52(+1.27%) |
Aug 16, 2024 | 197.93 | 199.73 | 197.89 | 198.94 | 205,323 | +0.23(+0.12%) |
Aug 15, 2024 | 196.80 | 198.78 | 196.80 | 198.71 | 468,209 | +4.68(+2.41%) |
Aug 14, 2024 | 194.21 | 195.07 | 192.75 | 194.03 | 194,739 | +0.01(+0.01%) |
Aug 13, 2024 | 190.65 | 194.23 | 190.65 | 194.02 | 240,757 | +4.50(+2.37%) |
Aug 12, 2024 | 191.15 | 191.30 | 189.07 | 189.52 | 371,753 | -1.09(-0.57%) |
Aug 09, 2024 | 188.80 | 190.90 | 188.80 | 190.61 | 182,965 | +1.48(+0.78%) |
Aug 08, 2024 | 186.78 | 189.56 | 185.59 | 189.13 | 670,837 | +5.10(+2.77%) |
Aug 07, 2024 | 187.54 | 189.72 | 183.85 | 184.03 | 585,872 | -1.84(-0.99%) |
Aug 06, 2024 | 184.66 | 188.45 | 183.56 | 185.87 | 569,810 | +2.19(+1.19%) |
Aug 05, 2024 | 177.77 | 185.80 | 177.20 | 183.68 | 1,702,329 | -4.93(-2.61%) |
Aug 02, 2024 | 190.09 | 190.36 | 186.32 | 188.61 | 764,296 | -7.62(-3.88%) |