Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 207.06 | 208.53 | 206.03 | 206.49 | 983,872 | +0.72(+0.35%) |
Oct 14, 2024 | 205.16 | 206.98 | 204.56 | 205.77 | 702,121 | +1.33(+0.65%) |
Oct 11, 2024 | 203.80 | 204.85 | 202.84 | 204.44 | 780,842 | +1.36(+0.67%) |
Oct 10, 2024 | 205.06 | 205.39 | 202.97 | 203.08 | 553,902 | -1.76(-0.86%) |
Oct 09, 2024 | 202.38 | 205.13 | 200.91 | 204.84 | 609,643 | +2.78(+1.38%) |
Oct 08, 2024 | 200.00 | 202.33 | 199.14 | 202.06 | 752,887 | +3.45(+1.74%) |
Oct 07, 2024 | 199.46 | 199.93 | 197.81 | 198.61 | 2,229,511 | -2.06(-1.03%) |
Oct 04, 2024 | 200.94 | 201.14 | 199.50 | 200.67 | 957,826 | -1.23(-0.61%) |
Oct 03, 2024 | 199.60 | 202.04 | 199.60 | 201.90 | 1,379,948 | +1.81(+0.90%) |
Oct 02, 2024 | 200.61 | 201.24 | 199.50 | 200.09 | 666,195 | -0.61(-0.30%) |
Oct 01, 2024 | 200.22 | 201.24 | 198.73 | 200.70 | 700,905 | +0.44(+0.22%) |
Sep 30, 2024 | 198.55 | 200.39 | 197.78 | 200.26 | 1,269,879 | +1.46(+0.73%) |
Sep 27, 2024 | 199.82 | 200.94 | 198.54 | 198.81 | 1,569,629 | -1.39(-0.69%) |
Sep 26, 2024 | 202.95 | 204.51 | 200.07 | 200.19 | 753,406 | -3.71(-1.82%) |
Sep 25, 2024 | 203.64 | 204.25 | 202.71 | 203.90 | 866,695 | +1.13(+0.56%) |
Sep 24, 2024 | 201.58 | 202.92 | 201.05 | 202.77 | 1,562,385 | +0.55(+0.27%) |
Sep 23, 2024 | 201.06 | 202.76 | 200.78 | 202.23 | 742,396 | +1.42(+0.71%) |
Sep 20, 2024 | 197.38 | 200.91 | 197.38 | 200.81 | 1,956,732 | +0.48(+0.24%) |
Sep 19, 2024 | 199.34 | 200.68 | 197.12 | 200.33 | 1,319,894 | +1.72(+0.87%) |
Sep 18, 2024 | 201.08 | 201.45 | 197.59 | 198.61 | 841,012 | -2.56(-1.27%) |
Sep 17, 2024 | 204.07 | 204.54 | 200.72 | 201.17 | 859,353 | -3.60(-1.76%) |
Sep 16, 2024 | 205.94 | 207.23 | 204.66 | 204.77 | 659,748 | -0.43(-0.21%) |
Sep 13, 2024 | 204.58 | 206.20 | 203.88 | 205.20 | 765,298 | +0.55(+0.27%) |
Sep 12, 2024 | 203.50 | 204.72 | 202.23 | 204.65 | 887,831 | +0.44(+0.21%) |
Sep 11, 2024 | 204.07 | 204.94 | 200.16 | 204.21 | 830,858 | -1.50(-0.73%) |
Sep 10, 2024 | 205.22 | 206.51 | 204.05 | 205.72 | 706,838 | +1.01(+0.49%) |
Sep 09, 2024 | 203.35 | 206.60 | 202.51 | 204.71 | 885,245 | +2.47(+1.22%) |
Sep 06, 2024 | 204.94 | 206.40 | 202.21 | 202.24 | 1,036,352 | -2.60(-1.27%) |
Sep 05, 2024 | 207.11 | 207.20 | 203.78 | 204.84 | 674,039 | -2.27(-1.10%) |
Sep 04, 2024 | 205.41 | 207.29 | 205.01 | 207.11 | 794,402 | +1.87(+0.91%) |
Sep 03, 2024 | 207.60 | 207.99 | 204.25 | 205.24 | 1,125,407 | -2.37(-1.14%) |
Aug 30, 2024 | 205.32 | 208.04 | 205.20 | 207.61 | 888,005 | +2.26(+1.10%) |
Aug 29, 2024 | 207.32 | 208.09 | 204.87 | 205.35 | 1,168,083 | -1.41(-0.68%) |
Aug 28, 2024 | 206.99 | 207.71 | 205.81 | 206.75 | 533,178 | +0.38(+0.18%) |
Aug 27, 2024 | 206.64 | 207.32 | 205.36 | 206.37 | 576,711 | +0.14(+0.07%) |
Aug 26, 2024 | 206.01 | 208.02 | 205.91 | 206.23 | 538,390 | +0.56(+0.27%) |
Aug 23, 2024 | 206.70 | 207.40 | 204.88 | 205.68 | 677,562 | -0.64(-0.31%) |
Aug 22, 2024 | 206.09 | 207.16 | 205.54 | 206.31 | 549,303 | +1.09(+0.53%) |
Aug 21, 2024 | 205.12 | 205.31 | 204.21 | 205.23 | 457,129 | +0.52(+0.25%) |
Aug 20, 2024 | 204.88 | 204.97 | 203.92 | 204.71 | 451,598 | +0.34(+0.17%) |
Aug 19, 2024 | 202.59 | 204.41 | 202.25 | 204.37 | 576,059 | +1.69(+0.83%) |
Aug 16, 2024 | 202.65 | 203.21 | 201.97 | 202.68 | 750,114 | +0.39(+0.19%) |
Aug 15, 2024 | 202.24 | 202.69 | 201.09 | 202.29 | 585,552 | +0.43(+0.21%) |
Aug 14, 2024 | 199.42 | 202.06 | 198.93 | 201.87 | 486,028 | +2.05(+1.03%) |
Aug 13, 2024 | 199.48 | 200.00 | 198.50 | 199.81 | 641,952 | +0.88(+0.44%) |
Aug 12, 2024 | 200.53 | 200.53 | 198.20 | 198.94 | 1,054,932 | -1.70(-0.85%) |
Aug 09, 2024 | 200.80 | 200.94 | 197.05 | 200.64 | 903,992 | -0.27(-0.13%) |
Aug 08, 2024 | 200.74 | 201.71 | 199.81 | 200.91 | 1,144,391 | -0.07(-0.03%) |
Aug 07, 2024 | 196.73 | 202.62 | 196.73 | 200.98 | 2,861,033 | +4.85(+2.47%) |
Aug 06, 2024 | 195.13 | 198.93 | 194.80 | 196.13 | 1,272,463 | +1.55(+0.79%) |
Aug 05, 2024 | 199.42 | 201.06 | 193.19 | 194.59 | 1,918,176 | -4.84(-2.42%) |
Aug 02, 2024 | 197.40 | 199.47 | 195.71 | 199.42 | 1,640,550 | +2.45(+1.25%) |