Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 212.73 | 213.25 | 212.73 | 213.25 | 2,907 | +1.39(+0.66%) |
Oct 08, 2024 | 211.48 | 211.86 | 211.35 | 211.86 | 1,113 | +1.38(+0.66%) |
Oct 07, 2024 | 211.30 | 211.67 | 210.06 | 210.48 | 1,464 | -1.85(-0.87%) |
Oct 04, 2024 | 211.58 | 212.33 | 210.87 | 212.33 | 1,164 | +2.02(+0.96%) |
Oct 03, 2024 | 209.74 | 210.47 | 209.73 | 210.31 | 5,428 | -0.46(-0.22%) |
Oct 02, 2024 | 210.57 | 211.13 | 210.57 | 210.77 | 4,344 | -0.09(-0.04%) |
Oct 01, 2024 | 212.84 | 212.84 | 210.51 | 210.86 | 8,900 | -1.98(-0.93%) |
Sep 30, 2024 | 211.70 | 212.91 | 211.70 | 212.84 | 39,251 | +0.44(+0.21%) |
Sep 27, 2024 | 212.14 | 212.41 | 212.07 | 212.40 | 40,775 | +0.51(+0.24%) |
Sep 26, 2024 | 212.32 | 212.77 | 211.52 | 211.89 | 13,914 | +1.18(+0.56%) |
Sep 25, 2024 | 211.34 | 211.84 | 210.62 | 210.71 | 3,759 | -1.08(-0.51%) |
Sep 24, 2024 | 211.90 | 211.90 | 211.56 | 211.79 | 3,197 | +0.32(+0.15%) |
Sep 23, 2024 | 210.83 | 211.50 | 210.83 | 211.47 | 11,345 | +0.54(+0.26%) |
Sep 20, 2024 | 210.96 | 211.24 | 210.85 | 210.93 | 5,930 | -0.92(-0.43%) |
Sep 19, 2024 | 211.40 | 212.29 | 211.40 | 211.85 | 6,193 | +3.42(+1.64%) |
Sep 18, 2024 | 208.89 | 210.48 | 208.38 | 208.43 | 10,632 | -0.27(-0.13%) |
Sep 17, 2024 | 209.10 | 209.72 | 208.28 | 208.70 | 3,256 | +0.51(+0.24%) |
Sep 16, 2024 | 207.09 | 208.19 | 207.09 | 208.19 | 1,238 | +0.77(+0.37%) |
Sep 13, 2024 | 206.98 | 207.49 | 206.70 | 207.42 | 2,425 | +2.12(+1.03%) |
Sep 12, 2024 | 204.20 | 205.48 | 204.20 | 205.30 | 2,847 | +1.66(+0.82%) |
Sep 11, 2024 | 201.59 | 203.63 | 200.21 | 203.63 | 4,053 | +1.53(+0.76%) |
Sep 10, 2024 | 202.18 | 202.18 | 200.65 | 202.11 | 43,239 | +0.41(+0.20%) |
Sep 09, 2024 | 201.41 | 202.33 | 201.41 | 201.70 | 2,260 | +1.66(+0.83%) |
Sep 06, 2024 | 203.87 | 203.87 | 199.97 | 200.03 | 4,696 | -3.22(-1.59%) |
Sep 05, 2024 | 204.37 | 204.37 | 202.91 | 203.26 | 3,420 | -1.09(-0.53%) |
Sep 04, 2024 | 204.78 | 205.44 | 204.13 | 204.34 | 1,897 | -0.26(-0.13%) |
Sep 03, 2024 | 207.33 | 207.33 | 204.20 | 204.61 | 3,800 | -4.52(-2.16%) |
Aug 30, 2024 | 208.17 | 209.13 | 207.32 | 209.13 | 2,163 | +1.77(+0.85%) |
Aug 29, 2024 | 207.68 | 209.07 | 207.35 | 207.35 | 1,790 | +0.16(+0.08%) |
Aug 28, 2024 | 207.85 | 207.97 | 207.08 | 207.19 | 2,546 | -0.94(-0.45%) |
Aug 27, 2024 | 207.50 | 208.27 | 207.50 | 208.13 | 2,521 | +0.01(+0.00%) |
Aug 26, 2024 | 209.10 | 209.38 | 208.12 | 208.12 | 1,890 | -0.54(-0.26%) |
Aug 23, 2024 | 207.74 | 208.67 | 207.70 | 208.67 | 60,195 | +3.49(+1.70%) |
Aug 22, 2024 | 206.46 | 206.58 | 205.18 | 205.18 | 2,377 | -1.80(-0.87%) |
Aug 21, 2024 | 206.29 | 206.97 | 206.00 | 206.97 | 4,607 | +1.24(+0.60%) |
Aug 20, 2024 | 206.25 | 206.53 | 205.58 | 205.73 | 1,226 | -0.76(-0.37%) |
Aug 19, 2024 | 205.06 | 206.49 | 205.06 | 206.49 | 12,065 | +1.89(+0.93%) |
Aug 16, 2024 | 203.16 | 204.85 | 203.16 | 204.60 | 92,927 | +0.75(+0.37%) |
Aug 15, 2024 | 203.06 | 204.29 | 203.06 | 203.85 | 5,710 | +3.24(+1.61%) |
Aug 14, 2024 | 200.67 | 200.77 | 200.33 | 200.62 | 4,090 | +0.65(+0.32%) |
Aug 13, 2024 | 198.76 | 199.97 | 198.76 | 199.97 | 1,212 | +3.27(+1.66%) |
Aug 12, 2024 | 198.03 | 198.03 | 196.70 | 196.70 | 6,083 | -0.71(-0.36%) |
Aug 09, 2024 | 196.82 | 197.67 | 196.79 | 197.41 | 5,576 | +0.52(+0.27%) |
Aug 08, 2024 | 195.87 | 196.92 | 195.87 | 196.88 | 1,660 | +4.30(+2.23%) |
Aug 07, 2024 | 197.24 | 197.24 | 192.58 | 192.58 | 1,439 | -1.60(-0.82%) |
Aug 06, 2024 | 192.47 | 195.40 | 192.47 | 194.18 | 1,063 | +2.10(+1.10%) |
Aug 05, 2024 | 193.57 | 193.91 | 191.50 | 192.08 | 6,247 | -5.86(-2.96%) |
Aug 02, 2024 | 197.99 | 198.01 | 197.00 | 197.94 | 4,031 | -4.62(-2.28%) |