Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 206.29 | 209.53 | 205.78 | 209.19 | 4,484,368 | +3.51(+1.71%) |
Oct 31, 2024 | 204.65 | 206.15 | 203.38 | 205.68 | 4,654,830 | +1.48(+0.72%) |
Oct 30, 2024 | 204.45 | 206.63 | 203.09 | 204.20 | 5,354,144 | -1.78(-0.86%) |
Oct 29, 2024 | 205.03 | 207.60 | 203.03 | 205.98 | 6,070,640 | -0.12(-0.06%) |
Oct 28, 2024 | 208.06 | 208.71 | 204.91 | 206.10 | 6,094,743 | -1.90(-0.91%) |
Oct 25, 2024 | 209.10 | 210.36 | 206.64 | 208.00 | 6,088,172 | -1.10(-0.53%) |
Oct 24, 2024 | 214.37 | 216.20 | 208.90 | 209.10 | 8,696,078 | -11.24(-5.10%) |
Oct 23, 2024 | 221.54 | 222.62 | 219.17 | 220.34 | 6,182,846 | -2.01(-0.90%) |
Oct 22, 2024 | 220.55 | 222.84 | 219.75 | 222.35 | 4,011,703 | +0.85(+0.38%) |
Oct 21, 2024 | 221.97 | 222.98 | 220.09 | 221.50 | 3,689,907 | -0.52(-0.23%) |
Oct 18, 2024 | 217.72 | 222.07 | 217.72 | 222.02 | 4,033,832 | +2.47(+1.13%) |
Oct 17, 2024 | 219.00 | 220.08 | 218.35 | 219.55 | 3,134,720 | +0.59(+0.27%) |
Oct 16, 2024 | 217.07 | 219.61 | 216.56 | 218.96 | 2,596,488 | +1.69(+0.78%) |
Oct 15, 2024 | 218.00 | 219.22 | 216.48 | 217.27 | 3,948,387 | -0.33(-0.15%) |
Oct 14, 2024 | 216.24 | 217.72 | 215.26 | 217.60 | 1,850,193 | +1.61(+0.75%) |
Oct 11, 2024 | 215.18 | 216.57 | 213.73 | 215.99 | 3,809,525 | +2.39(+1.12%) |
Oct 10, 2024 | 211.50 | 213.67 | 211.12 | 213.60 | 4,957,635 | -0.10(-0.05%) |
Oct 09, 2024 | 207.02 | 214.03 | 206.90 | 213.70 | 5,246,311 | +6.70(+3.24%) |
Oct 08, 2024 | 208.69 | 209.68 | 203.79 | 207.00 | 4,132,091 | +3.67(+1.80%) |
Oct 07, 2024 | 202.21 | 204.33 | 201.72 | 203.33 | 1,801,377 | -0.45(-0.22%) |
Oct 04, 2024 | 204.57 | 205.08 | 201.64 | 203.78 | 1,643,298 | +0.90(+0.44%) |
Oct 03, 2024 | 202.50 | 203.57 | 201.60 | 202.88 | 2,046,949 | -1.00(-0.49%) |
Oct 02, 2024 | 205.57 | 206.05 | 203.66 | 203.88 | 1,841,824 | -2.19(-1.06%) |
Oct 01, 2024 | 206.43 | 208.00 | 204.83 | 206.07 | 2,300,300 | -0.64(-0.31%) |
Sep 30, 2024 | 208.10 | 208.79 | 204.23 | 206.71 | 2,624,436 | -0.92(-0.44%) |
Sep 27, 2024 | 207.50 | 210.85 | 207.13 | 207.63 | 2,454,503 | +0.60(+0.29%) |
Sep 26, 2024 | 207.72 | 208.50 | 206.56 | 207.03 | 1,597,990 | +0.25(+0.12%) |
Sep 25, 2024 | 206.20 | 207.76 | 205.26 | 206.78 | 2,858,263 | +1.51(+0.74%) |
Sep 24, 2024 | 203.77 | 206.00 | 202.69 | 205.27 | 2,581,810 | +1.50(+0.74%) |
Sep 23, 2024 | 204.01 | 204.05 | 202.61 | 203.77 | 2,264,574 | +0.42(+0.21%) |
Sep 20, 2024 | 203.79 | 203.79 | 201.96 | 203.35 | 3,829,996 | -0.35(-0.17%) |
Sep 19, 2024 | 204.16 | 205.54 | 202.18 | 203.70 | 2,695,373 | +2.06(+1.02%) |
Sep 18, 2024 | 204.24 | 204.72 | 200.59 | 201.64 | 2,392,534 | -2.60(-1.27%) |
Sep 17, 2024 | 205.00 | 205.74 | 203.55 | 204.24 | 1,441,618 | -0.44(-0.21%) |
Sep 16, 2024 | 206.00 | 206.95 | 203.73 | 204.68 | 1,562,217 | +0.53(+0.26%) |
Sep 13, 2024 | 204.47 | 205.62 | 203.56 | 204.15 | 1,973,330 | -0.52(-0.25%) |
Sep 12, 2024 | 203.94 | 204.99 | 201.87 | 204.67 | 1,945,597 | +0.63(+0.31%) |
Sep 11, 2024 | 200.84 | 204.36 | 197.36 | 204.04 | 2,737,750 | +3.09(+1.54%) |
Sep 10, 2024 | 200.30 | 201.18 | 198.57 | 200.95 | 1,395,465 | -0.21(-0.10%) |
Sep 09, 2024 | 199.98 | 201.70 | 199.15 | 201.16 | 2,299,937 | +3.03(+1.53%) |
Sep 06, 2024 | 203.00 | 203.10 | 197.85 | 198.13 | 2,540,657 | -4.85(-2.39%) |
Sep 05, 2024 | 205.19 | 205.43 | 201.69 | 202.98 | 1,511,701 | -2.56(-1.25%) |
Sep 04, 2024 | 205.27 | 207.13 | 205.18 | 205.54 | 1,739,549 | +0.68(+0.33%) |