Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 197.24 | 198.09 | 195.00 | 197.70 | 253,049 | +1.67(+0.85%) |
Oct 17, 2024 | 198.96 | 198.96 | 195.54 | 196.03 | 133,496 | -2.30(-1.16%) |
Oct 16, 2024 | 197.20 | 199.84 | 196.00 | 198.33 | 213,124 | +2.01(+1.02%) |
Oct 15, 2024 | 200.50 | 200.50 | 195.98 | 196.32 | 148,712 | -3.39(-1.70%) |
Oct 14, 2024 | 200.82 | 201.70 | 199.01 | 199.71 | 131,971 | -1.49(-0.74%) |
Oct 11, 2024 | 194.87 | 201.63 | 194.87 | 201.20 | 114,375 | +6.33(+3.25%) |
Oct 10, 2024 | 197.19 | 197.19 | 193.40 | 194.87 | 128,755 | -4.88(-2.44%) |
Oct 09, 2024 | 200.45 | 201.40 | 196.54 | 199.75 | 76,900 | +0.68(+0.34%) |
Oct 08, 2024 | 200.85 | 201.26 | 199.05 | 199.07 | 74,023 | -0.06(-0.03%) |
Oct 07, 2024 | 196.95 | 200.25 | 196.62 | 199.13 | 95,336 | +0.14(+0.07%) |
Oct 04, 2024 | 199.89 | 200.07 | 196.15 | 198.99 | 137,516 | +1.99(+1.01%) |
Oct 03, 2024 | 201.88 | 201.88 | 196.68 | 197.00 | 108,621 | -5.54(-2.74%) |
Oct 02, 2024 | 201.14 | 205.41 | 201.14 | 202.54 | 91,665 | +1.32(+0.66%) |
Oct 01, 2024 | 201.88 | 202.86 | 198.13 | 201.22 | 105,028 | -0.80(-0.40%) |
Sep 30, 2024 | 199.08 | 202.38 | 198.04 | 202.02 | 94,232 | +1.22(+0.61%) |
Sep 27, 2024 | 201.62 | 202.80 | 198.30 | 200.80 | 93,380 | +1.52(+0.76%) |
Sep 26, 2024 | 201.86 | 202.46 | 199.19 | 199.28 | 83,647 | -0.06(-0.03%) |
Sep 25, 2024 | 201.00 | 202.29 | 198.21 | 199.34 | 88,572 | -1.08(-0.54%) |
Sep 24, 2024 | 203.35 | 203.35 | 198.25 | 200.42 | 81,282 | -1.48(-0.73%) |
Sep 23, 2024 | 203.00 | 204.75 | 201.26 | 201.90 | 77,802 | -1.09(-0.54%) |
Sep 20, 2024 | 204.60 | 205.53 | 202.50 | 202.99 | 444,791 | -1.22(-0.60%) |
Sep 19, 2024 | 205.21 | 205.99 | 200.65 | 204.21 | 103,911 | +5.20(+2.61%) |
Sep 18, 2024 | 195.03 | 204.36 | 194.53 | 199.01 | 266,580 | +3.22(+1.64%) |
Sep 17, 2024 | 195.97 | 197.91 | 194.61 | 195.79 | 77,854 | +0.81(+0.42%) |
Sep 16, 2024 | 198.36 | 198.36 | 194.16 | 194.98 | 99,160 | -1.90(-0.97%) |
Sep 13, 2024 | 195.33 | 199.36 | 193.72 | 196.88 | 121,213 | +4.08(+2.12%) |
Sep 12, 2024 | 189.46 | 193.34 | 187.85 | 192.80 | 84,999 | +5.05(+2.69%) |
Sep 11, 2024 | 185.60 | 188.48 | 180.29 | 187.75 | 115,111 | +2.87(+1.55%) |
Sep 10, 2024 | 188.38 | 188.38 | 183.57 | 184.88 | 98,641 | -1.93(-1.03%) |
Sep 09, 2024 | 184.44 | 186.96 | 183.66 | 186.81 | 133,314 | +3.48(+1.90%) |
Sep 06, 2024 | 186.75 | 186.75 | 182.63 | 183.33 | 113,561 | -3.01(-1.62%) |
Sep 05, 2024 | 187.63 | 188.64 | 184.22 | 186.34 | 74,368 | -1.36(-0.72%) |
Sep 04, 2024 | 186.99 | 188.95 | 186.22 | 187.70 | 56,065 | +0.75(+0.40%) |
Sep 03, 2024 | 195.83 | 196.09 | 185.68 | 186.95 | 132,755 | -10.45(-5.29%) |
Aug 30, 2024 | 196.54 | 197.73 | 193.73 | 197.40 | 84,601 | +3.02(+1.55%) |
Aug 29, 2024 | 194.18 | 197.44 | 192.53 | 194.38 | 83,409 | +2.74(+1.43%) |
Aug 28, 2024 | 193.38 | 195.03 | 191.34 | 191.64 | 69,782 | -1.32(-0.68%) |
Aug 27, 2024 | 191.80 | 193.93 | 189.96 | 192.96 | 58,455 | +0.34(+0.18%) |
Aug 26, 2024 | 195.99 | 196.34 | 192.22 | 192.62 | 79,831 | -1.06(-0.55%) |
Aug 23, 2024 | 190.38 | 194.25 | 186.92 | 193.68 | 94,710 | +5.73(+3.05%) |
Aug 22, 2024 | 188.79 | 190.73 | 187.42 | 187.95 | 73,576 | -0.91(-0.48%) |
Aug 21, 2024 | 188.00 | 189.28 | 185.04 | 188.86 | 61,838 | +2.75(+1.48%) |
Aug 20, 2024 | 190.00 | 190.00 | 185.72 | 186.11 | 71,446 | -4.89(-2.56%) |
Aug 19, 2024 | 190.27 | 191.13 | 189.03 | 191.00 | 97,461 | +0.75(+0.39%) |
Aug 16, 2024 | 191.94 | 192.51 | 189.29 | 190.25 | 84,651 | -1.27(-0.66%) |
Aug 15, 2024 | 193.63 | 193.63 | 189.47 | 191.52 | 119,620 | +3.65(+1.94%) |
Aug 14, 2024 | 187.41 | 190.68 | 185.01 | 187.88 | 161,529 | +0.85(+0.45%) |
Aug 13, 2024 | 185.04 | 187.23 | 181.93 | 187.03 | 101,695 | +3.76(+2.05%) |
Aug 12, 2024 | 186.81 | 186.81 | 182.12 | 183.26 | 142,190 | -2.91(-1.56%) |
Aug 09, 2024 | 183.40 | 187.01 | 182.86 | 186.17 | 235,757 | +3.56(+1.95%) |
Aug 08, 2024 | 174.89 | 182.83 | 174.89 | 182.60 | 170,941 | +10.21(+5.92%) |
Aug 07, 2024 | 178.31 | 178.48 | 171.98 | 172.40 | 124,637 | -2.35(-1.34%) |
Aug 06, 2024 | 170.13 | 177.83 | 168.75 | 174.75 | 156,815 | +5.87(+3.48%) |
Aug 05, 2024 | 165.52 | 171.18 | 160.24 | 168.87 | 239,617 | -4.82(-2.78%) |
Aug 02, 2024 | 182.64 | 185.43 | 172.32 | 173.70 | 246,217 | -15.78(-8.33%) |