Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 223.99 | 225.41 | 221.86 | 224.15 | 23,619 | +0.50(+0.22%) |
Oct 17, 2024 | 223.29 | 224.15 | 223.08 | 223.65 | 15,329 | +0.73(+0.33%) |
Oct 16, 2024 | 220.39 | 223.55 | 220.39 | 222.92 | 25,201 | +5.33(+2.45%) |
Oct 15, 2024 | 213.97 | 222.04 | 213.97 | 217.59 | 38,220 | +4.81(+2.26%) |
Oct 14, 2024 | 206.29 | 212.83 | 206.29 | 212.78 | 31,171 | +4.87(+2.34%) |
Oct 11, 2024 | 205.99 | 208.15 | 205.99 | 207.91 | 19,268 | +2.68(+1.31%) |
Oct 10, 2024 | 203.47 | 205.23 | 203.31 | 205.23 | 18,363 | -0.65(-0.32%) |
Oct 09, 2024 | 203.99 | 206.06 | 203.99 | 205.88 | 23,887 | +2.54(+1.25%) |
Oct 08, 2024 | 203.59 | 204.38 | 202.00 | 203.34 | 28,859 | -2.03(-0.99%) |
Oct 07, 2024 | 206.67 | 206.67 | 203.42 | 205.37 | 18,601 | -3.02(-1.45%) |
Oct 04, 2024 | 207.00 | 208.64 | 205.81 | 208.39 | 21,961 | +4.20(+2.06%) |
Oct 03, 2024 | 204.44 | 205.51 | 203.00 | 204.19 | 20,987 | -0.76(-0.37%) |
Oct 02, 2024 | 205.86 | 206.56 | 204.35 | 204.95 | 22,963 | -0.18(-0.09%) |
Oct 01, 2024 | 207.78 | 207.78 | 203.14 | 205.13 | 21,776 | -4.32(-2.06%) |
Sep 30, 2024 | 206.30 | 209.45 | 204.05 | 209.45 | 34,255 | +1.62(+0.78%) |
Sep 27, 2024 | 208.54 | 211.15 | 206.66 | 207.83 | 19,508 | +1.02(+0.49%) |
Sep 26, 2024 | 206.86 | 207.51 | 205.25 | 206.81 | 24,236 | +2.55(+1.25%) |
Sep 25, 2024 | 207.50 | 207.79 | 204.19 | 204.26 | 21,983 | -4.57(-2.19%) |
Sep 24, 2024 | 208.46 | 210.10 | 207.29 | 208.83 | 16,799 | +0.63(+0.30%) |
Sep 23, 2024 | 208.46 | 209.63 | 207.21 | 208.20 | 16,157 | +0.99(+0.48%) |
Sep 20, 2024 | 209.78 | 209.78 | 206.22 | 207.21 | 116,347 | -2.64(-1.26%) |
Sep 19, 2024 | 211.10 | 211.28 | 209.31 | 209.85 | 23,613 | +3.82(+1.85%) |
Sep 18, 2024 | 205.61 | 209.90 | 205.61 | 206.03 | 41,691 | -0.35(-0.17%) |
Sep 17, 2024 | 208.57 | 209.28 | 206.16 | 206.38 | 24,926 | +0.29(+0.14%) |
Sep 16, 2024 | 205.30 | 206.43 | 204.34 | 206.09 | 20,461 | +2.11(+1.03%) |
Sep 13, 2024 | 200.71 | 204.42 | 199.47 | 203.98 | 32,375 | +6.31(+3.19%) |
Sep 12, 2024 | 194.82 | 198.35 | 194.82 | 197.67 | 22,837 | +2.68(+1.37%) |
Sep 11, 2024 | 194.05 | 196.11 | 190.42 | 194.99 | 40,181 | -0.76(-0.39%) |
Sep 10, 2024 | 197.85 | 197.85 | 193.23 | 195.75 | 35,306 | -0.99(-0.50%) |
Sep 09, 2024 | 197.96 | 199.52 | 195.71 | 196.74 | 32,810 | -0.30(-0.15%) |
Sep 06, 2024 | 200.08 | 202.12 | 196.78 | 197.04 | 23,515 | -4.86(-2.41%) |
Sep 05, 2024 | 203.97 | 204.80 | 201.09 | 201.90 | 17,247 | -0.29(-0.14%) |
Sep 04, 2024 | 203.62 | 206.04 | 201.19 | 202.19 | 24,127 | -3.46(-1.68%) |
Sep 03, 2024 | 210.23 | 210.23 | 204.39 | 205.65 | 44,000 | -6.01(-2.84%) |
Aug 30, 2024 | 209.90 | 212.08 | 207.30 | 211.66 | 36,209 | +3.88(+1.87%) |
Aug 29, 2024 | 207.03 | 208.42 | 204.60 | 207.78 | 36,830 | +3.41(+1.67%) |
Aug 28, 2024 | 207.53 | 209.92 | 204.07 | 204.37 | 31,961 | -5.31(-2.53%) |
Aug 27, 2024 | 209.71 | 212.66 | 209.47 | 209.68 | 25,993 | -4.77(-2.22%) |
Aug 26, 2024 | 219.94 | 220.46 | 213.84 | 214.45 | 37,247 | -2.29(-1.06%) |
Aug 23, 2024 | 210.20 | 218.75 | 210.20 | 216.74 | 25,752 | +6.79(+3.23%) |
Aug 22, 2024 | 207.93 | 211.35 | 207.93 | 209.95 | 23,028 | +2.06(+0.99%) |
Aug 21, 2024 | 209.39 | 211.16 | 206.99 | 207.89 | 23,255 | -1.65(-0.79%) |
Aug 20, 2024 | 210.09 | 210.09 | 207.27 | 209.54 | 26,822 | -1.21(-0.57%) |
Aug 19, 2024 | 207.65 | 211.14 | 207.09 | 210.75 | 39,497 | +2.63(+1.26%) |
Aug 16, 2024 | 205.36 | 208.56 | 205.36 | 208.12 | 23,911 | +2.12(+1.03%) |
Aug 15, 2024 | 205.84 | 208.71 | 205.43 | 206.00 | 35,349 | +5.58(+2.78%) |
Aug 14, 2024 | 197.32 | 201.34 | 191.44 | 200.42 | 44,783 | +3.18(+1.61%) |
Aug 13, 2024 | 196.51 | 198.36 | 194.67 | 197.24 | 49,269 | -0.22(-0.11%) |
Aug 12, 2024 | 197.21 | 200.00 | 194.92 | 197.46 | 47,797 | -0.03(-0.02%) |
Aug 09, 2024 | 198.32 | 198.32 | 195.93 | 197.49 | 20,931 | -0.38(-0.19%) |
Aug 08, 2024 | 195.81 | 198.59 | 192.60 | 197.87 | 27,374 | +5.48(+2.85%) |
Aug 07, 2024 | 199.48 | 199.50 | 192.39 | 192.39 | 37,224 | -4.45(-2.26%) |
Aug 06, 2024 | 196.52 | 200.17 | 194.10 | 196.84 | 41,921 | +0.75(+0.38%) |
Aug 05, 2024 | 196.42 | 199.02 | 193.84 | 196.09 | 56,967 | -11.14(-5.38%) |
Aug 02, 2024 | 208.01 | 210.15 | 204.56 | 207.23 | 42,171 | -7.58(-3.53%) |