Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 196.63 | 199.06 | 195.00 | 198.33 | 310,158 | +2.03(+1.03%) |
Oct 17, 2024 | 199.93 | 199.93 | 196.09 | 196.30 | 195,057 | -2.73(-1.37%) |
Oct 16, 2024 | 190.63 | 200.52 | 190.10 | 199.03 | 369,935 | +11.04(+5.87%) |
Oct 15, 2024 | 188.89 | 189.49 | 185.50 | 187.99 | 210,662 | -0.86(-0.46%) |
Oct 14, 2024 | 188.87 | 191.83 | 188.36 | 188.85 | 126,159 | -0.17(-0.09%) |
Oct 11, 2024 | 186.34 | 189.09 | 186.20 | 189.02 | 182,205 | +2.25(+1.20%) |
Oct 10, 2024 | 188.45 | 188.64 | 184.69 | 186.77 | 213,902 | -3.44(-1.81%) |
Oct 09, 2024 | 190.13 | 192.20 | 187.81 | 190.21 | 150,956 | +0.08(+0.04%) |
Oct 08, 2024 | 193.74 | 193.98 | 189.87 | 190.13 | 248,141 | -0.68(-0.36%) |
Oct 07, 2024 | 189.24 | 193.67 | 187.54 | 190.81 | 236,379 | -0.07(-0.04%) |
Oct 04, 2024 | 189.03 | 191.56 | 187.16 | 190.88 | 219,068 | +4.16(+2.23%) |
Oct 03, 2024 | 191.25 | 193.10 | 186.09 | 186.72 | 268,108 | -6.25(-3.24%) |
Oct 02, 2024 | 190.69 | 193.18 | 190.01 | 192.97 | 169,441 | +0.85(+0.44%) |
Oct 01, 2024 | 193.85 | 194.32 | 190.09 | 192.12 | 220,914 | -4.98(-2.53%) |
Sep 30, 2024 | 192.90 | 197.28 | 191.90 | 197.10 | 256,898 | +4.26(+2.21%) |
Sep 27, 2024 | 192.08 | 196.61 | 192.05 | 192.84 | 346,894 | +1.31(+0.68%) |
Sep 26, 2024 | 198.37 | 198.37 | 190.47 | 191.53 | 255,099 | -4.67(-2.38%) |
Sep 25, 2024 | 197.13 | 197.50 | 195.55 | 196.20 | 231,754 | +0.16(+0.08%) |
Sep 24, 2024 | 196.84 | 197.64 | 193.11 | 196.04 | 161,072 | -1.18(-0.60%) |
Sep 23, 2024 | 196.75 | 199.77 | 195.14 | 197.22 | 210,500 | +1.51(+0.77%) |
Sep 20, 2024 | 195.33 | 197.37 | 193.63 | 195.71 | 541,345 | +0.04(+0.02%) |
Sep 19, 2024 | 194.56 | 196.59 | 190.79 | 195.67 | 309,727 | +5.67(+2.98%) |
Sep 18, 2024 | 188.78 | 195.90 | 188.00 | 190.00 | 347,228 | +1.76(+0.93%) |
Sep 17, 2024 | 186.24 | 189.53 | 186.06 | 188.24 | 422,405 | +2.75(+1.48%) |
Sep 16, 2024 | 185.74 | 187.23 | 177.66 | 185.49 | 485,118 | +0.75(+0.41%) |
Sep 13, 2024 | 185.64 | 187.74 | 184.12 | 184.74 | 407,817 | +0.35(+0.19%) |
Sep 12, 2024 | 185.68 | 188.37 | 181.30 | 184.39 | 378,850 | -0.55(-0.30%) |
Sep 11, 2024 | 179.43 | 185.59 | 176.46 | 184.94 | 289,810 | +5.66(+3.16%) |
Sep 10, 2024 | 177.38 | 179.31 | 175.19 | 179.28 | 227,938 | +1.90(+1.07%) |
Sep 09, 2024 | 171.29 | 177.58 | 171.29 | 177.38 | 314,227 | +7.38(+4.34%) |
Sep 06, 2024 | 174.94 | 176.25 | 169.47 | 170.00 | 280,404 | -4.09(-2.35%) |
Sep 05, 2024 | 173.08 | 175.96 | 171.68 | 174.09 | 337,058 | +0.92(+0.53%) |
Sep 04, 2024 | 169.32 | 173.40 | 167.95 | 173.17 | 303,007 | +3.99(+2.36%) |
Sep 03, 2024 | 173.56 | 174.85 | 168.72 | 169.18 | 340,144 | -6.78(-3.85%) |
Aug 30, 2024 | 171.54 | 176.12 | 170.58 | 175.96 | 275,577 | +4.91(+2.87%) |
Aug 29, 2024 | 171.23 | 173.70 | 169.63 | 171.05 | 211,700 | +0.96(+0.56%) |
Aug 28, 2024 | 171.85 | 172.74 | 169.47 | 170.09 | 222,301 | -2.58(-1.49%) |
Aug 27, 2024 | 173.70 | 175.47 | 171.50 | 172.67 | 311,658 | -1.31(-0.75%) |
Aug 26, 2024 | 180.19 | 180.69 | 172.59 | 173.98 | 447,537 | -6.14(-3.41%) |
Aug 23, 2024 | 176.59 | 180.69 | 173.86 | 180.12 | 435,241 | +4.43(+2.52%) |
Aug 22, 2024 | 179.99 | 182.97 | 174.10 | 175.69 | 701,598 | -3.85(-2.14%) |
Aug 21, 2024 | 179.98 | 182.11 | 174.71 | 179.54 | 1,553,602 | -14.66(-7.55%) |
Aug 20, 2024 | 194.00 | 196.34 | 190.01 | 194.20 | 460,735 | -0.41(-0.21%) |
Aug 19, 2024 | 193.62 | 195.87 | 191.28 | 194.61 | 267,952 | +1.44(+0.75%) |
Aug 16, 2024 | 191.92 | 194.00 | 189.41 | 193.17 | 230,882 | +1.56(+0.81%) |
Aug 15, 2024 | 190.11 | 194.27 | 190.10 | 191.61 | 342,414 | +5.31(+2.85%) |
Aug 14, 2024 | 186.46 | 186.46 | 182.86 | 186.30 | 203,978 | +0.05(+0.03%) |
Aug 13, 2024 | 182.53 | 187.61 | 180.31 | 186.25 | 299,740 | +4.62(+2.54%) |
Aug 12, 2024 | 183.99 | 184.41 | 179.49 | 181.63 | 169,671 | -1.64(-0.89%) |
Aug 09, 2024 | 184.76 | 184.76 | 180.30 | 183.27 | 195,943 | -0.98(-0.53%) |
Aug 08, 2024 | 179.65 | 184.26 | 177.60 | 184.25 | 203,765 | +6.23(+3.50%) |
Aug 07, 2024 | 183.12 | 185.95 | 175.20 | 178.02 | 547,183 | +0.56(+0.32%) |
Aug 06, 2024 | 166.88 | 178.28 | 166.68 | 177.46 | 311,828 | +12.02(+7.27%) |
Aug 05, 2024 | 162.61 | 167.88 | 159.17 | 165.44 | 290,873 | -7.31(-4.23%) |
Aug 02, 2024 | 174.60 | 176.63 | 170.16 | 172.75 | 281,508 | -7.46(-4.14%) |