Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 241.76 | 244.13 | 240.21 | 243.75 | 1,082,870 | +3.42(+1.42%) |
Oct 17, 2024 | 240.42 | 241.06 | 238.99 | 240.33 | 964,413 | +0.09(+0.04%) |
Oct 16, 2024 | 241.40 | 242.94 | 239.22 | 240.24 | 1,125,733 | -1.58(-0.65%) |
Oct 15, 2024 | 240.46 | 244.50 | 239.93 | 241.82 | 1,127,275 | +1.80(+0.75%) |
Oct 14, 2024 | 236.62 | 240.47 | 235.44 | 240.02 | 737,084 | +3.52(+1.49%) |
Oct 11, 2024 | 236.13 | 237.43 | 235.26 | 236.50 | 896,619 | +0.96(+0.41%) |
Oct 10, 2024 | 238.61 | 238.61 | 234.92 | 235.54 | 850,746 | -2.67(-1.12%) |
Oct 09, 2024 | 236.95 | 238.97 | 235.34 | 238.21 | 763,127 | +1.04(+0.44%) |
Oct 08, 2024 | 236.85 | 238.02 | 235.40 | 237.17 | 841,902 | -0.29(-0.12%) |
Oct 07, 2024 | 238.22 | 239.31 | 236.13 | 237.46 | 1,276,872 | -0.76(-0.32%) |
Oct 04, 2024 | 237.62 | 238.91 | 236.58 | 238.22 | 712,853 | +0.86(+0.36%) |
Oct 03, 2024 | 239.16 | 239.78 | 237.29 | 237.36 | 904,920 | -2.40(-1.00%) |
Oct 02, 2024 | 241.44 | 242.08 | 239.18 | 239.76 | 1,235,210 | -1.91(-0.79%) |
Oct 01, 2024 | 243.79 | 244.00 | 240.04 | 241.67 | 1,279,178 | +0.57(+0.24%) |
Sep 30, 2024 | 241.55 | 242.41 | 238.03 | 241.10 | 1,250,199 | -0.41(-0.17%) |
Sep 27, 2024 | 238.37 | 243.81 | 237.84 | 241.51 | 1,284,525 | +4.24(+1.79%) |
Sep 26, 2024 | 235.14 | 237.82 | 233.59 | 237.27 | 1,041,981 | +2.07(+0.88%) |
Sep 25, 2024 | 236.54 | 237.00 | 232.87 | 235.20 | 1,777,623 | -1.75(-0.74%) |
Sep 24, 2024 | 235.74 | 238.69 | 233.22 | 236.95 | 1,370,881 | +2.22(+0.95%) |
Sep 23, 2024 | 233.95 | 235.22 | 232.21 | 234.73 | 1,495,753 | +1.23(+0.53%) |
Sep 20, 2024 | 233.31 | 234.19 | 231.53 | 233.50 | 2,231,966 | -1.13(-0.48%) |
Sep 19, 2024 | 234.30 | 235.66 | 232.55 | 234.63 | 2,218,089 | +3.04(+1.31%) |
Sep 18, 2024 | 231.58 | 235.03 | 229.64 | 231.59 | 1,119,586 | +0.32(+0.14%) |
Sep 17, 2024 | 233.50 | 234.72 | 229.60 | 231.27 | 965,626 | -2.77(-1.18%) |
Sep 16, 2024 | 235.78 | 236.99 | 232.85 | 234.04 | 950,943 | -0.14(-0.06%) |
Sep 13, 2024 | 235.66 | 237.50 | 233.79 | 234.18 | 772,554 | -1.32(-0.56%) |
Sep 12, 2024 | 233.42 | 235.56 | 231.48 | 235.50 | 1,020,393 | +1.81(+0.77%) |
Sep 11, 2024 | 234.15 | 234.15 | 229.31 | 233.69 | 1,402,110 | -2.00(-0.85%) |
Sep 10, 2024 | 236.94 | 237.88 | 233.88 | 235.69 | 1,235,055 | -1.53(-0.64%) |
Sep 09, 2024 | 232.68 | 238.97 | 232.38 | 237.22 | 1,429,258 | +5.50(+2.37%) |
Sep 06, 2024 | 232.58 | 234.78 | 230.06 | 231.72 | 1,493,202 | -0.58(-0.25%) |
Sep 05, 2024 | 235.37 | 236.87 | 231.97 | 232.30 | 2,423,544 | -3.08(-1.31%) |
Sep 04, 2024 | 240.99 | 241.48 | 234.87 | 235.38 | 2,267,430 | -5.82(-2.41%) |
Sep 03, 2024 | 241.01 | 243.98 | 240.71 | 241.19 | 2,133,912 | -0.23(-0.09%) |
Aug 30, 2024 | 240.35 | 241.62 | 239.31 | 241.42 | 897,074 | +1.43(+0.60%) |
Aug 29, 2024 | 238.81 | 240.47 | 238.30 | 239.99 | 710,290 | +2.06(+0.87%) |
Aug 28, 2024 | 237.25 | 238.69 | 236.14 | 237.93 | 984,726 | +0.93(+0.39%) |
Aug 27, 2024 | 235.81 | 237.42 | 235.28 | 237.00 | 927,721 | +1.69(+0.72%) |
Aug 26, 2024 | 236.03 | 238.49 | 234.66 | 235.31 | 781,359 | -0.11(-0.05%) |
Aug 23, 2024 | 235.08 | 235.52 | 233.32 | 235.41 | 825,457 | +1.08(+0.46%) |
Aug 22, 2024 | 234.83 | 234.89 | 233.21 | 234.34 | 1,035,615 | +0.45(+0.19%) |
Aug 21, 2024 | 234.53 | 234.73 | 233.07 | 233.89 | 1,315,400 | +0.11(+0.05%) |
Aug 20, 2024 | 234.73 | 235.28 | 233.01 | 233.78 | 794,627 | -1.16(-0.49%) |
Aug 19, 2024 | 235.37 | 236.28 | 234.47 | 234.94 | 1,029,429 | -0.43(-0.18%) |
Aug 16, 2024 | 233.80 | 236.17 | 233.54 | 235.37 | 921,233 | +2.30(+0.99%) |
Aug 15, 2024 | 233.04 | 233.60 | 231.08 | 233.06 | 2,144,449 | -0.06(-0.03%) |
Aug 14, 2024 | 234.75 | 235.75 | 232.66 | 233.12 | 1,079,588 | -2.19(-0.93%) |
Aug 13, 2024 | 232.94 | 235.85 | 232.55 | 235.31 | 1,261,019 | +2.14(+0.92%) |
Aug 12, 2024 | 234.12 | 235.21 | 232.85 | 233.17 | 1,336,073 | -1.76(-0.75%) |
Aug 09, 2024 | 233.55 | 235.50 | 232.09 | 234.94 | 804,442 | +1.50(+0.64%) |
Aug 08, 2024 | 231.61 | 235.12 | 230.81 | 233.43 | 1,132,096 | +1.76(+0.76%) |
Aug 07, 2024 | 234.80 | 237.80 | 231.26 | 231.67 | 1,108,960 | -2.88(-1.23%) |
Aug 06, 2024 | 234.04 | 237.94 | 232.64 | 234.55 | 1,282,832 | -0.27(-0.11%) |
Aug 05, 2024 | 240.19 | 242.78 | 233.93 | 234.82 | 1,480,291 | -6.06(-2.52%) |
Aug 02, 2024 | 236.03 | 241.56 | 235.25 | 240.88 | 1,812,367 | +5.84(+2.48%) |