Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 217.13 | 219.89 | 215.60 | 216.00 | 173,661 | +1.04(+0.48%) |
Oct 31, 2024 | 215.78 | 217.32 | 211.46 | 214.96 | 220,622 | -1.64(-0.76%) |
Oct 30, 2024 | 219.31 | 221.19 | 216.24 | 216.60 | 198,852 | -4.25(-1.92%) |
Oct 29, 2024 | 220.20 | 221.69 | 218.00 | 220.85 | 139,391 | +0.05(+0.02%) |
Oct 28, 2024 | 222.06 | 222.58 | 217.97 | 220.80 | 150,213 | -0.10(-0.05%) |
Oct 25, 2024 | 216.69 | 221.11 | 215.91 | 220.90 | 182,474 | +5.25(+2.43%) |
Oct 24, 2024 | 214.68 | 218.83 | 214.41 | 215.66 | 142,374 | +0.97(+0.45%) |
Oct 23, 2024 | 215.68 | 217.14 | 212.14 | 214.68 | 154,901 | -1.80(-0.83%) |
Oct 22, 2024 | 219.52 | 220.00 | 214.68 | 216.48 | 207,406 | -4.03(-1.83%) |
Oct 21, 2024 | 217.69 | 227.18 | 217.69 | 220.51 | 227,426 | +3.54(+1.63%) |
Oct 18, 2024 | 216.00 | 218.99 | 215.12 | 216.97 | 170,648 | +1.34(+0.62%) |
Oct 17, 2024 | 221.32 | 221.34 | 215.09 | 215.63 | 239,724 | -4.60(-2.09%) |
Oct 16, 2024 | 215.74 | 221.52 | 215.20 | 220.23 | 257,270 | +6.12(+2.86%) |
Oct 15, 2024 | 215.44 | 217.35 | 209.52 | 214.11 | 298,052 | -1.06(-0.49%) |
Oct 14, 2024 | 218.00 | 219.00 | 214.30 | 215.17 | 276,750 | -0.22(-0.10%) |
Oct 11, 2024 | 205.80 | 217.50 | 205.80 | 215.39 | 314,920 | +8.72(+4.22%) |
Oct 10, 2024 | 207.12 | 212.11 | 203.96 | 206.67 | 300,360 | -1.65(-0.79%) |
Oct 09, 2024 | 207.47 | 209.00 | 205.19 | 208.32 | 187,144 | +0.50(+0.24%) |
Oct 08, 2024 | 206.54 | 209.32 | 205.59 | 207.82 | 218,935 | +2.54(+1.24%) |
Oct 07, 2024 | 208.18 | 209.00 | 203.54 | 205.28 | 219,826 | -2.67(-1.28%) |
Oct 04, 2024 | 203.16 | 208.65 | 201.00 | 207.95 | 225,949 | +6.84(+3.40%) |
Oct 03, 2024 | 203.66 | 204.43 | 199.50 | 201.11 | 348,549 | -2.89(-1.42%) |
Oct 02, 2024 | 215.67 | 217.26 | 203.72 | 204.00 | 512,574 | -7.09(-3.36%) |
Oct 01, 2024 | 200.62 | 219.25 | 200.46 | 211.09 | 738,717 | +10.59(+5.28%) |
Sep 30, 2024 | 198.00 | 200.78 | 196.61 | 200.50 | 268,804 | +1.27(+0.64%) |
Sep 27, 2024 | 196.55 | 200.83 | 196.36 | 199.23 | 297,464 | +4.53(+2.33%) |
Sep 26, 2024 | 200.00 | 200.00 | 194.36 | 194.70 | 254,871 | -2.05(-1.04%) |
Sep 25, 2024 | 197.97 | 201.01 | 194.73 | 196.75 | 269,183 | -1.07(-0.54%) |
Sep 24, 2024 | 203.80 | 203.80 | 197.33 | 197.82 | 360,774 | -6.68(-3.27%) |
Sep 23, 2024 | 190.30 | 205.28 | 190.04 | 204.50 | 700,157 | +21.74(+11.90%) |
Sep 20, 2024 | 180.10 | 184.29 | 177.62 | 182.76 | 687,834 | +3.07(+1.71%) |
Sep 19, 2024 | 178.27 | 180.94 | 175.25 | 179.69 | 295,462 | +5.25(+3.01%) |
Sep 18, 2024 | 174.47 | 180.65 | 171.27 | 174.44 | 374,587 | -0.52(-0.30%) |
Sep 17, 2024 | 171.77 | 176.82 | 171.77 | 174.96 | 474,237 | +1.44(+0.83%) |
Sep 16, 2024 | 187.19 | 188.18 | 171.23 | 173.52 | 1,138,443 | -18.59(-9.68%) |
Sep 13, 2024 | 187.00 | 192.38 | 185.50 | 192.11 | 208,929 | +6.61(+3.56%) |
Sep 12, 2024 | 183.28 | 186.53 | 181.91 | 185.50 | 169,758 | +1.51(+0.82%) |
Sep 11, 2024 | 180.74 | 184.24 | 175.96 | 183.99 | 177,742 | +3.28(+1.82%) |
Sep 10, 2024 | 180.40 | 184.61 | 178.62 | 180.71 | 274,879 | -0.21(-0.12%) |
Sep 09, 2024 | 180.27 | 182.29 | 178.69 | 180.92 | 277,136 | +1.45(+0.81%) |
Sep 06, 2024 | 183.29 | 186.42 | 175.85 | 179.47 | 421,478 | -4.26(-2.32%) |
Sep 05, 2024 | 191.01 | 206.80 | 181.99 | 183.73 | 754,361 | -10.31(-5.31%) |
Sep 04, 2024 | 191.72 | 197.43 | 190.65 | 194.04 | 517,950 | +1.78(+0.93%) |