Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 204.35 | 207.06 | 202.88 | 206.24 | 418,625 | +3.30(+1.63%) |
Oct 17, 2024 | 203.53 | 205.07 | 202.18 | 202.94 | 504,837 | +0.81(+0.40%) |
Oct 16, 2024 | 202.72 | 204.26 | 201.75 | 202.13 | 556,901 | +0.88(+0.44%) |
Oct 15, 2024 | 205.57 | 206.41 | 200.00 | 201.25 | 848,756 | -4.85(-2.35%) |
Oct 14, 2024 | 201.36 | 206.74 | 200.62 | 206.10 | 582,539 | +4.21(+2.09%) |
Oct 11, 2024 | 199.08 | 202.89 | 197.86 | 201.89 | 556,446 | +2.77(+1.39%) |
Oct 10, 2024 | 195.80 | 199.30 | 194.97 | 199.12 | 545,711 | +3.39(+1.73%) |
Oct 09, 2024 | 195.32 | 197.00 | 195.16 | 195.73 | 344,375 | +1.16(+0.60%) |
Oct 08, 2024 | 194.73 | 196.38 | 193.91 | 194.57 | 446,843 | -0.98(-0.50%) |
Oct 07, 2024 | 195.52 | 196.93 | 192.67 | 195.55 | 606,013 | -0.62(-0.32%) |
Oct 04, 2024 | 195.33 | 198.36 | 193.27 | 196.17 | 531,411 | +3.76(+1.95%) |
Oct 03, 2024 | 191.00 | 194.14 | 189.00 | 192.41 | 697,173 | -0.71(-0.37%) |
Oct 02, 2024 | 190.80 | 193.19 | 190.34 | 193.12 | 525,887 | +0.89(+0.46%) |
Oct 01, 2024 | 193.19 | 193.77 | 190.18 | 192.23 | 685,268 | -1.64(-0.85%) |
Sep 30, 2024 | 196.50 | 196.50 | 192.03 | 193.87 | 485,574 | -2.66(-1.35%) |
Sep 27, 2024 | 200.07 | 200.17 | 195.91 | 196.53 | 708,254 | -0.25(-0.13%) |
Sep 26, 2024 | 193.20 | 197.00 | 192.60 | 196.78 | 906,707 | +8.26(+4.38%) |
Sep 25, 2024 | 190.17 | 190.74 | 187.71 | 188.52 | 659,909 | -1.29(-0.68%) |
Sep 24, 2024 | 187.84 | 190.20 | 185.88 | 189.81 | 739,660 | +4.69(+2.53%) |
Sep 23, 2024 | 184.90 | 187.18 | 183.82 | 185.12 | 699,199 | +0.59(+0.32%) |
Sep 20, 2024 | 184.48 | 185.16 | 182.23 | 184.54 | 1,325,485 | +0.55(+0.30%) |
Sep 19, 2024 | 185.81 | 187.15 | 183.28 | 183.99 | 656,034 | +1.15(+0.63%) |
Sep 18, 2024 | 183.03 | 185.48 | 181.74 | 182.84 | 716,287 | -0.60(-0.33%) |
Sep 17, 2024 | 181.53 | 184.11 | 181.09 | 183.44 | 542,468 | +2.76(+1.53%) |
Sep 16, 2024 | 178.27 | 181.66 | 178.27 | 180.68 | 694,847 | +2.79(+1.57%) |
Sep 13, 2024 | 176.66 | 180.37 | 176.29 | 177.89 | 775,837 | +3.27(+1.87%) |
Sep 12, 2024 | 174.19 | 174.98 | 172.87 | 174.63 | 895,786 | +0.46(+0.26%) |
Sep 11, 2024 | 171.90 | 174.30 | 169.55 | 174.17 | 689,022 | +2.19(+1.27%) |
Sep 10, 2024 | 172.62 | 172.62 | 169.22 | 171.98 | 667,840 | -0.99(-0.57%) |
Sep 09, 2024 | 172.31 | 175.85 | 171.65 | 172.97 | 785,382 | +0.84(+0.49%) |
Sep 06, 2024 | 172.31 | 174.27 | 169.78 | 172.13 | 1,016,477 | -0.55(-0.32%) |
Sep 05, 2024 | 171.72 | 173.27 | 170.86 | 172.68 | 502,097 | +1.05(+0.61%) |
Sep 04, 2024 | 171.75 | 173.27 | 170.42 | 171.63 | 469,198 | -1.52(-0.88%) |
Sep 03, 2024 | 169.20 | 175.11 | 168.35 | 173.15 | 770,703 | +2.61(+1.53%) |
Aug 30, 2024 | 171.17 | 171.17 | 168.18 | 170.54 | 451,760 | +0.59(+0.35%) |
Aug 29, 2024 | 169.68 | 171.48 | 167.54 | 169.96 | 444,463 | +1.19(+0.71%) |
Aug 28, 2024 | 169.50 | 170.19 | 166.62 | 168.76 | 532,995 | -2.97(-1.73%) |
Aug 27, 2024 | 169.69 | 171.87 | 168.71 | 171.73 | 401,646 | +1.30(+0.77%) |
Aug 26, 2024 | 174.27 | 175.26 | 170.31 | 170.43 | 514,709 | -3.43(-1.97%) |
Aug 23, 2024 | 169.29 | 174.11 | 168.56 | 173.85 | 772,931 | +5.53(+3.28%) |
Aug 22, 2024 | 170.20 | 170.60 | 167.41 | 168.32 | 649,561 | -1.11(-0.65%) |
Aug 21, 2024 | 167.84 | 170.38 | 167.09 | 169.43 | 964,378 | +3.39(+2.04%) |
Aug 20, 2024 | 166.26 | 167.07 | 163.87 | 166.04 | 743,960 | -0.27(-0.16%) |
Aug 19, 2024 | 163.61 | 166.42 | 163.12 | 166.31 | 952,824 | +3.71(+2.28%) |
Aug 16, 2024 | 163.31 | 164.40 | 160.76 | 162.60 | 892,824 | -0.99(-0.60%) |
Aug 15, 2024 | 162.62 | 166.27 | 162.09 | 163.58 | 1,045,492 | +5.72(+3.62%) |
Aug 14, 2024 | 161.84 | 161.92 | 157.71 | 157.87 | 690,596 | -3.85(-2.38%) |
Aug 13, 2024 | 159.21 | 162.19 | 159.21 | 161.72 | 773,558 | +3.36(+2.12%) |
Aug 12, 2024 | 161.67 | 162.49 | 157.18 | 158.37 | 715,786 | -3.12(-1.93%) |
Aug 09, 2024 | 160.10 | 161.78 | 156.04 | 161.48 | 691,687 | +0.54(+0.33%) |
Aug 08, 2024 | 161.28 | 162.41 | 158.74 | 160.94 | 896,310 | +2.22(+1.40%) |
Aug 07, 2024 | 164.31 | 169.45 | 157.85 | 158.72 | 1,256,760 | -5.54(-3.37%) |
Aug 06, 2024 | 161.25 | 167.15 | 159.50 | 164.26 | 1,350,632 | +5.13(+3.22%) |
Aug 05, 2024 | 156.47 | 161.42 | 155.31 | 159.13 | 1,184,645 | -4.58(-2.80%) |
Aug 02, 2024 | 166.09 | 167.12 | 160.82 | 163.71 | 1,227,897 | -8.16(-4.75%) |