Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 204.29 | 209.69 | 203.84 | 208.65 | 221,677 | +6.39(+3.16%) |
Oct 17, 2024 | 205.43 | 206.28 | 198.68 | 202.26 | 280,298 | -3.17(-1.54%) |
Oct 16, 2024 | 204.96 | 209.41 | 203.79 | 205.43 | 272,458 | -1.19(-0.58%) |
Oct 15, 2024 | 211.39 | 212.48 | 204.87 | 206.62 | 361,428 | -4.74(-2.24%) |
Oct 14, 2024 | 205.00 | 217.44 | 204.77 | 211.36 | 586,866 | +8.17(+4.02%) |
Oct 11, 2024 | 193.70 | 203.86 | 193.50 | 203.19 | 387,668 | +10.61(+5.51%) |
Oct 10, 2024 | 197.22 | 197.22 | 192.54 | 192.58 | 295,550 | -4.97(-2.52%) |
Oct 09, 2024 | 194.75 | 197.82 | 193.66 | 197.55 | 272,446 | +2.74(+1.41%) |
Oct 08, 2024 | 191.96 | 196.41 | 190.51 | 194.81 | 273,502 | +4.00(+2.10%) |
Oct 07, 2024 | 194.64 | 194.64 | 190.08 | 190.81 | 244,036 | -3.92(-2.01%) |
Oct 04, 2024 | 197.59 | 198.89 | 192.26 | 194.73 | 243,639 | -0.26(-0.13%) |
Oct 03, 2024 | 192.18 | 197.09 | 189.94 | 194.99 | 304,184 | +1.97(+1.02%) |
Oct 02, 2024 | 190.83 | 194.01 | 187.84 | 193.02 | 248,342 | +1.46(+0.76%) |
Oct 01, 2024 | 193.93 | 194.55 | 186.97 | 191.56 | 274,310 | -2.75(-1.42%) |
Sep 30, 2024 | 191.12 | 194.44 | 191.12 | 194.31 | 296,876 | +2.76(+1.44%) |
Sep 27, 2024 | 193.27 | 195.02 | 189.47 | 191.55 | 159,095 | -0.08(-0.04%) |
Sep 26, 2024 | 189.71 | 192.10 | 186.09 | 191.63 | 282,054 | +4.74(+2.54%) |
Sep 25, 2024 | 191.96 | 191.96 | 185.13 | 186.89 | 380,320 | -4.51(-2.36%) |
Sep 24, 2024 | 195.86 | 195.95 | 191.35 | 191.40 | 332,508 | -3.50(-1.80%) |
Sep 23, 2024 | 196.09 | 198.96 | 194.66 | 194.90 | 276,361 | -0.10(-0.05%) |
Sep 20, 2024 | 200.22 | 200.78 | 194.72 | 195.00 | 835,823 | -5.82(-2.90%) |
Sep 19, 2024 | 201.00 | 203.28 | 198.10 | 200.82 | 370,035 | +5.24(+2.68%) |
Sep 18, 2024 | 189.71 | 199.66 | 188.75 | 195.58 | 464,298 | +8.52(+4.55%) |
Sep 17, 2024 | 188.18 | 192.92 | 185.07 | 187.06 | 406,336 | -0.59(-0.31%) |
Sep 16, 2024 | 187.29 | 191.29 | 184.80 | 187.65 | 497,037 | +0.71(+0.38%) |
Sep 13, 2024 | 199.31 | 200.01 | 186.78 | 186.94 | 601,134 | -13.07(-6.53%) |
Sep 12, 2024 | 202.03 | 203.63 | 198.06 | 200.01 | 257,034 | -2.30(-1.14%) |
Sep 11, 2024 | 201.88 | 205.23 | 198.87 | 202.31 | 393,491 | -1.81(-0.89%) |
Sep 10, 2024 | 194.78 | 207.81 | 194.78 | 204.12 | 445,925 | +9.04(+4.63%) |
Sep 09, 2024 | 203.98 | 204.80 | 194.86 | 195.08 | 550,892 | -8.65(-4.25%) |
Sep 06, 2024 | 204.46 | 206.00 | 199.93 | 203.73 | 539,207 | -0.31(-0.15%) |
Sep 05, 2024 | 202.39 | 205.51 | 199.99 | 204.04 | 306,028 | +1.49(+0.74%) |
Sep 04, 2024 | 204.11 | 209.68 | 202.17 | 202.55 | 340,274 | -2.42(-1.18%) |
Sep 03, 2024 | 203.01 | 209.25 | 203.01 | 204.97 | 358,909 | +2.65(+1.31%) |
Aug 30, 2024 | 202.35 | 203.84 | 199.86 | 202.32 | 267,470 | -0.08(-0.04%) |
Aug 29, 2024 | 202.24 | 204.93 | 201.40 | 202.40 | 286,392 | +1.94(+0.97%) |
Aug 28, 2024 | 203.36 | 204.35 | 197.98 | 200.46 | 323,535 | -2.70(-1.33%) |
Aug 27, 2024 | 200.53 | 203.99 | 199.40 | 203.16 | 334,792 | +1.09(+0.54%) |
Aug 26, 2024 | 209.54 | 210.01 | 201.98 | 202.07 | 420,487 | -8.05(-3.83%) |
Aug 23, 2024 | 199.24 | 211.19 | 198.66 | 210.12 | 983,455 | +12.55(+6.35%) |
Aug 22, 2024 | 196.00 | 200.16 | 195.03 | 197.57 | 382,720 | +2.36(+1.21%) |
Aug 21, 2024 | 193.19 | 195.94 | 191.52 | 195.21 | 331,885 | +3.14(+1.63%) |
Aug 20, 2024 | 190.67 | 192.77 | 187.99 | 192.07 | 550,211 | +0.62(+0.32%) |
Aug 19, 2024 | 190.23 | 194.44 | 188.62 | 191.45 | 419,716 | +0.94(+0.49%) |
Aug 16, 2024 | 188.88 | 191.16 | 186.68 | 190.51 | 320,096 | +1.25(+0.66%) |
Aug 15, 2024 | 184.29 | 192.05 | 184.19 | 189.26 | 520,750 | +6.16(+3.36%) |
Aug 14, 2024 | 186.75 | 187.84 | 181.13 | 183.10 | 545,044 | -3.84(-2.05%) |
Aug 13, 2024 | 177.29 | 194.51 | 174.23 | 186.94 | 1,046,465 | +18.15(+10.75%) |
Aug 12, 2024 | 169.45 | 172.42 | 168.30 | 168.79 | 383,916 | -1.24(-0.73%) |
Aug 09, 2024 | 170.11 | 171.27 | 166.64 | 170.03 | 294,006 | +0.65(+0.38%) |
Aug 08, 2024 | 164.42 | 170.13 | 164.42 | 169.38 | 349,259 | +5.74(+3.51%) |
Aug 07, 2024 | 171.57 | 172.16 | 163.63 | 163.64 | 451,588 | -7.80(-4.55%) |
Aug 06, 2024 | 177.46 | 177.99 | 171.41 | 171.44 | 551,861 | -6.12(-3.45%) |
Aug 05, 2024 | 170.63 | 181.44 | 169.84 | 177.56 | 617,374 | +2.05(+1.17%) |
Aug 02, 2024 | 169.91 | 180.50 | 167.76 | 175.51 | 850,453 | +4.26(+2.49%) |