Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 200.25 | 200.43 | 196.96 | 199.56 | 4,114,644 | -0.81(-0.40%) |
Sep 30, 2024 | 200.29 | 200.93 | 198.45 | 200.37 | 2,286,176 | -0.47(-0.23%) |
Sep 27, 2024 | 201.30 | 201.65 | 200.25 | 200.84 | 1,720,946 | +0.30(+0.15%) |
Sep 26, 2024 | 201.46 | 201.90 | 199.35 | 200.54 | 2,141,227 | +0.85(+0.43%) |
Sep 25, 2024 | 199.72 | 200.12 | 199.09 | 199.69 | 1,694,672 | -0.72(-0.36%) |
Sep 24, 2024 | 199.65 | 200.46 | 198.47 | 200.41 | 2,029,661 | +1.74(+0.88%) |
Sep 23, 2024 | 197.11 | 198.75 | 196.70 | 198.67 | 3,635,328 | +1.98(+1.01%) |
Sep 20, 2024 | 196.79 | 196.99 | 195.23 | 196.69 | 2,776,174 | -0.45(-0.23%) |
Sep 19, 2024 | 196.47 | 197.58 | 195.83 | 197.14 | 2,932,819 | +4.39(+2.28%) |
Sep 18, 2024 | 193.41 | 196.04 | 192.52 | 192.75 | 3,317,351 | -0.38(-0.20%) |
Sep 17, 2024 | 193.29 | 195.04 | 192.53 | 193.13 | 2,153,963 | +0.98(+0.51%) |
Sep 16, 2024 | 192.38 | 192.79 | 191.11 | 192.15 | 1,538,619 | -0.33(-0.17%) |
Sep 13, 2024 | 191.35 | 192.96 | 191.11 | 192.48 | 1,963,101 | +1.30(+0.68%) |
Sep 12, 2024 | 189.04 | 191.27 | 188.82 | 191.18 | 2,374,285 | +2.13(+1.13%) |
Sep 11, 2024 | 186.90 | 189.31 | 183.01 | 189.05 | 3,755,631 | +1.87(+1.00%) |
Sep 10, 2024 | 185.78 | 187.30 | 184.67 | 187.18 | 4,712,202 | +2.12(+1.15%) |
Sep 09, 2024 | 184.31 | 185.78 | 183.82 | 185.06 | 2,148,829 | +2.66(+1.46%) |
Sep 06, 2024 | 187.49 | 188.17 | 182.32 | 182.40 | 3,857,064 | -4.73(-2.53%) |
Sep 05, 2024 | 185.90 | 188.41 | 185.72 | 187.13 | 3,632,118 | +2.10(+1.13%) |
Sep 04, 2024 | 184.03 | 185.87 | 183.79 | 185.03 | 5,178,760 | +0.48(+0.26%) |
Sep 03, 2024 | 186.58 | 187.45 | 183.70 | 184.55 | 4,938,243 | -2.57(-1.37%) |
Aug 30, 2024 | 185.02 | 187.29 | 184.28 | 187.12 | 2,336,125 | +2.78(+1.51%) |
Aug 29, 2024 | 185.74 | 186.53 | 184.16 | 184.34 | 2,307,974 | +0.22(+0.12%) |
Aug 28, 2024 | 185.81 | 186.27 | 182.65 | 184.12 | 2,834,039 | -1.80(-0.97%) |
Aug 27, 2024 | 185.95 | 186.19 | 184.66 | 185.92 | 1,664,089 | -0.49(-0.26%) |
Aug 26, 2024 | 187.69 | 188.09 | 185.83 | 186.41 | 1,605,185 | -1.46(-0.78%) |
Aug 23, 2024 | 185.75 | 188.08 | 185.72 | 187.87 | 3,152,083 | +3.56(+1.93%) |
Aug 22, 2024 | 187.88 | 188.06 | 183.97 | 184.31 | 2,854,939 | -3.24(-1.73%) |
Aug 21, 2024 | 186.73 | 187.93 | 186.31 | 187.55 | 2,266,082 | +2.34(+1.26%) |
Aug 20, 2024 | 185.40 | 186.30 | 184.67 | 185.21 | 2,339,468 | -0.17(-0.09%) |
Aug 19, 2024 | 183.60 | 185.47 | 183.42 | 185.38 | 2,285,016 | +2.25(+1.23%) |
Aug 16, 2024 | 181.85 | 183.89 | 181.85 | 183.13 | 2,383,954 | +0.43(+0.24%) |
Aug 15, 2024 | 180.42 | 182.97 | 180.42 | 182.70 | 3,144,091 | +5.65(+3.19%) |
Aug 14, 2024 | 177.98 | 178.51 | 176.34 | 177.05 | 2,389,876 | -0.95(-0.53%) |
Aug 13, 2024 | 174.46 | 178.16 | 174.12 | 178.00 | 2,923,465 | +4.35(+2.51%) |
Aug 12, 2024 | 174.68 | 174.68 | 172.59 | 173.65 | 2,464,743 | -0.69(-0.40%) |
Aug 09, 2024 | 173.73 | 175.15 | 173.30 | 174.34 | 3,189,825 | +0.58(+0.33%) |
Aug 08, 2024 | 171.58 | 174.23 | 170.64 | 173.76 | 2,967,591 | +3.71(+2.18%) |
Aug 07, 2024 | 174.49 | 174.80 | 169.84 | 170.05 | 4,202,158 | -3.02(-1.74%) |
Aug 06, 2024 | 172.09 | 175.54 | 170.51 | 173.07 | 4,761,685 | +1.89(+1.10%) |
Aug 05, 2024 | 167.06 | 172.95 | 166.62 | 171.18 | 8,195,689 | -4.98(-2.83%) |
Aug 02, 2024 | 176.93 | 176.93 | 174.05 | 176.16 | 6,369,380 | -6.73(-3.68%) |