Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 215.54 | 219.40 | 214.18 | 216.90 | 191,016 | -0.41(-0.19%) |
Oct 30, 2024 | 215.44 | 224.17 | 214.50 | 217.31 | 269,522 | +1.87(+0.87%) |
Oct 29, 2024 | 222.82 | 222.82 | 205.80 | 215.44 | 748,226 | -19.27(-8.21%) |
Oct 28, 2024 | 234.70 | 238.42 | 232.47 | 234.71 | 138,735 | +4.27(+1.85%) |
Oct 25, 2024 | 233.14 | 236.58 | 230.26 | 230.44 | 204,094 | -0.18(-0.08%) |
Oct 24, 2024 | 229.61 | 234.54 | 227.25 | 230.62 | 198,962 | +3.54(+1.56%) |
Oct 23, 2024 | 232.11 | 234.88 | 226.61 | 227.08 | 494,713 | -7.67(-3.27%) |
Oct 22, 2024 | 238.60 | 238.60 | 234.01 | 234.75 | 164,745 | -8.21(-3.38%) |
Oct 21, 2024 | 252.22 | 254.25 | 240.59 | 242.96 | 242,229 | -11.46(-4.50%) |
Oct 18, 2024 | 255.99 | 257.82 | 253.01 | 254.42 | 150,602 | +0.34(+0.13%) |
Oct 17, 2024 | 254.00 | 255.92 | 250.18 | 254.08 | 186,659 | -0.21(-0.08%) |
Oct 16, 2024 | 254.82 | 259.59 | 253.78 | 254.29 | 261,309 | +2.85(+1.13%) |
Oct 15, 2024 | 251.07 | 256.87 | 250.79 | 251.44 | 288,924 | +1.82(+0.73%) |
Oct 14, 2024 | 241.17 | 249.65 | 237.68 | 249.62 | 299,612 | +10.95(+4.59%) |
Oct 11, 2024 | 233.51 | 238.92 | 231.82 | 238.67 | 150,726 | +4.75(+2.03%) |
Oct 10, 2024 | 235.45 | 237.76 | 231.77 | 233.92 | 214,179 | -6.04(-2.52%) |
Oct 09, 2024 | 241.22 | 242.51 | 237.68 | 239.96 | 172,433 | -1.12(-0.46%) |
Oct 08, 2024 | 238.09 | 245.99 | 236.09 | 241.08 | 218,057 | +3.97(+1.67%) |
Oct 07, 2024 | 234.61 | 238.15 | 231.05 | 237.11 | 228,564 | -1.66(-0.70%) |
Oct 04, 2024 | 244.97 | 244.97 | 229.56 | 238.77 | 266,126 | -2.77(-1.15%) |
Oct 03, 2024 | 244.12 | 245.46 | 236.91 | 241.54 | 242,245 | -4.11(-1.67%) |
Oct 02, 2024 | 243.11 | 247.45 | 237.31 | 245.65 | 131,906 | -1.13(-0.46%) |
Oct 01, 2024 | 247.24 | 247.91 | 241.07 | 246.78 | 136,322 | +0.51(+0.21%) |
Sep 30, 2024 | 248.38 | 249.36 | 241.69 | 246.27 | 206,413 | -4.13(-1.65%) |
Sep 27, 2024 | 247.90 | 255.84 | 246.99 | 250.40 | 263,740 | +5.34(+2.18%) |
Sep 26, 2024 | 244.81 | 245.36 | 241.15 | 245.06 | 245,864 | +6.60(+2.77%) |
Sep 25, 2024 | 238.80 | 241.98 | 235.88 | 238.46 | 194,772 | -2.83(-1.17%) |
Sep 24, 2024 | 243.78 | 243.78 | 239.26 | 241.29 | 281,279 | -2.15(-0.88%) |
Sep 23, 2024 | 242.44 | 244.41 | 239.02 | 243.44 | 181,167 | +4.25(+1.78%) |
Sep 20, 2024 | 243.72 | 244.62 | 237.94 | 239.19 | 551,766 | -6.88(-2.80%) |
Sep 19, 2024 | 245.21 | 246.98 | 240.83 | 246.07 | 283,226 | +9.82(+4.16%) |
Sep 18, 2024 | 239.34 | 245.37 | 234.89 | 236.25 | 330,237 | -1.89(-0.79%) |
Sep 17, 2024 | 231.03 | 239.44 | 228.89 | 238.14 | 384,429 | +11.90(+5.26%) |
Sep 16, 2024 | 224.61 | 230.91 | 220.23 | 226.24 | 247,243 | +2.98(+1.33%) |
Sep 13, 2024 | 220.10 | 224.93 | 214.24 | 223.26 | 287,474 | +12.80(+6.08%) |
Sep 12, 2024 | 207.40 | 213.10 | 206.66 | 210.46 | 157,788 | +4.88(+2.37%) |
Sep 11, 2024 | 204.17 | 206.54 | 198.64 | 205.58 | 260,904 | -0.87(-0.42%) |
Sep 10, 2024 | 204.76 | 207.09 | 200.99 | 206.45 | 198,105 | +2.28(+1.12%) |
Sep 09, 2024 | 204.55 | 206.33 | 202.47 | 204.17 | 311,467 | +0.04(+0.02%) |
Sep 06, 2024 | 206.34 | 209.76 | 203.78 | 204.13 | 254,704 | -0.74(-0.36%) |
Sep 05, 2024 | 210.02 | 210.02 | 203.87 | 204.87 | 185,571 | -4.05(-1.94%) |
Sep 04, 2024 | 207.78 | 210.91 | 202.68 | 208.92 | 189,979 | +0.39(+0.19%) |
Sep 03, 2024 | 219.59 | 221.74 | 206.03 | 208.53 | 213,946 | -13.41(-6.04%) |
Aug 30, 2024 | 222.62 | 224.61 | 216.14 | 221.94 | 159,069 | +2.22(+1.01%) |
Aug 29, 2024 | 222.71 | 223.58 | 219.06 | 219.72 | 125,642 | -0.73(-0.33%) |
Aug 28, 2024 | 222.37 | 223.97 | 219.63 | 220.45 | 206,338 | -3.84(-1.71%) |
Aug 27, 2024 | 224.56 | 226.62 | 220.76 | 224.30 | 197,573 | -3.51(-1.54%) |
Aug 26, 2024 | 232.11 | 232.69 | 226.05 | 227.81 | 230,834 | -4.09(-1.76%) |
Aug 23, 2024 | 219.93 | 232.70 | 218.84 | 231.90 | 265,621 | +14.54(+6.69%) |
Aug 22, 2024 | 218.95 | 221.34 | 215.64 | 217.36 | 200,491 | -2.66(-1.21%) |
Aug 21, 2024 | 211.48 | 220.38 | 211.48 | 220.01 | 462,610 | +12.74(+6.15%) |
Aug 20, 2024 | 210.91 | 214.10 | 206.93 | 207.28 | 269,634 | -3.39(-1.61%) |
Aug 19, 2024 | 207.66 | 212.02 | 207.37 | 210.67 | 204,152 | +4.19(+2.03%) |
Aug 16, 2024 | 209.81 | 212.09 | 205.78 | 206.48 | 244,603 | -4.45(-2.11%) |
Aug 15, 2024 | 214.46 | 217.28 | 209.10 | 210.93 | 364,947 | +3.17(+1.53%) |
Aug 14, 2024 | 215.82 | 216.58 | 207.44 | 207.75 | 303,486 | -5.19(-2.44%) |
Aug 13, 2024 | 212.02 | 216.82 | 210.25 | 212.95 | 266,561 | +3.31(+1.58%) |
Aug 12, 2024 | 212.38 | 214.16 | 208.30 | 209.64 | 281,217 | -3.08(-1.45%) |
Aug 09, 2024 | 215.83 | 216.49 | 212.44 | 212.72 | 200,124 | -1.69(-0.79%) |
Aug 08, 2024 | 210.44 | 215.24 | 206.96 | 214.40 | 234,721 | +7.02(+3.38%) |
Aug 07, 2024 | 227.19 | 230.09 | 205.99 | 207.38 | 417,564 | -16.34(-7.30%) |
Aug 06, 2024 | 220.88 | 228.22 | 213.56 | 223.73 | 419,362 | +1.09(+0.49%) |
Aug 05, 2024 | 211.07 | 231.00 | 208.91 | 222.64 | 314,205 | -8.72(-3.77%) |
Aug 02, 2024 | 223.73 | 232.12 | 222.14 | 231.35 | 413,261 | -4.14(-1.76%) |