Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 233.16 | 239.57 | 231.74 | 239.12 | 1,804,154 | +5.27(+2.25%) |
Oct 31, 2024 | 238.04 | 238.04 | 233.75 | 233.85 | 1,415,431 | -4.43(-1.86%) |
Oct 30, 2024 | 236.93 | 240.50 | 236.51 | 238.28 | 952,313 | -0.35(-0.15%) |
Oct 29, 2024 | 235.52 | 239.83 | 234.00 | 238.63 | 1,109,510 | +3.68(+1.57%) |
Oct 28, 2024 | 239.83 | 239.91 | 234.64 | 234.95 | 1,259,499 | -2.76(-1.16%) |
Oct 25, 2024 | 239.57 | 243.38 | 237.59 | 237.71 | 1,339,904 | +0.89(+0.38%) |
Oct 24, 2024 | 244.39 | 244.58 | 235.48 | 236.82 | 1,552,712 | -5.22(-2.16%) |
Oct 23, 2024 | 246.87 | 247.00 | 241.53 | 242.04 | 1,875,316 | -4.72(-1.91%) |
Oct 22, 2024 | 244.08 | 247.09 | 243.32 | 246.76 | 1,647,409 | +3.01(+1.23%) |
Oct 21, 2024 | 243.26 | 244.71 | 242.26 | 243.75 | 898,214 | -0.73(-0.30%) |
Oct 18, 2024 | 243.27 | 245.76 | 242.18 | 244.48 | 955,751 | +1.22(+0.50%) |
Oct 17, 2024 | 240.50 | 244.58 | 240.46 | 243.26 | 1,494,092 | +3.04(+1.27%) |
Oct 16, 2024 | 244.84 | 245.99 | 239.49 | 240.22 | 1,299,808 | -4.61(-1.88%) |
Oct 15, 2024 | 242.56 | 247.72 | 242.06 | 244.83 | 2,187,221 | +2.36(+0.97%) |
Oct 14, 2024 | 242.37 | 242.97 | 240.12 | 242.47 | 1,155,657 | +1.57(+0.65%) |
Oct 11, 2024 | 242.75 | 244.47 | 240.06 | 240.90 | 1,713,211 | -4.26(-1.74%) |
Oct 10, 2024 | 238.81 | 246.65 | 238.81 | 245.16 | 1,805,180 | +4.39(+1.82%) |
Oct 09, 2024 | 239.65 | 241.50 | 238.69 | 240.77 | 1,237,161 | +1.30(+0.54%) |
Oct 08, 2024 | 235.95 | 239.65 | 234.49 | 239.47 | 1,529,848 | +4.00(+1.70%) |
Oct 07, 2024 | 240.03 | 241.62 | 235.00 | 235.47 | 2,084,280 | -6.88(-2.84%) |
Oct 04, 2024 | 244.90 | 246.91 | 241.56 | 242.35 | 1,621,610 | +1.41(+0.59%) |
Oct 03, 2024 | 235.36 | 242.48 | 235.00 | 240.94 | 1,682,475 | +3.79(+1.60%) |
Oct 02, 2024 | 240.60 | 240.60 | 233.33 | 237.15 | 2,238,763 | -3.51(-1.46%) |
Oct 01, 2024 | 243.94 | 244.50 | 237.53 | 240.66 | 2,631,615 | -3.75(-1.53%) |
Sep 30, 2024 | 243.16 | 245.41 | 241.54 | 244.41 | 1,188,854 | +0.79(+0.32%) |
Sep 27, 2024 | 245.43 | 245.62 | 242.54 | 243.62 | 1,237,884 | -1.81(-0.74%) |
Sep 26, 2024 | 244.99 | 245.79 | 241.59 | 245.43 | 1,516,939 | +2.06(+0.85%) |
Sep 25, 2024 | 245.26 | 246.12 | 242.50 | 243.37 | 1,262,908 | -3.58(-1.45%) |
Sep 24, 2024 | 245.06 | 249.31 | 244.58 | 246.95 | 1,350,890 | +1.92(+0.78%) |
Sep 23, 2024 | 248.92 | 249.17 | 244.06 | 245.03 | 1,383,978 | -3.26(-1.31%) |
Sep 20, 2024 | 246.49 | 249.17 | 246.18 | 248.29 | 3,902,045 | +0.86(+0.35%) |
Sep 19, 2024 | 256.50 | 257.21 | 247.03 | 247.43 | 2,769,007 | -1.04(-0.42%) |
Sep 18, 2024 | 248.09 | 251.44 | 243.49 | 248.47 | 2,770,642 | +0.35(+0.14%) |
Sep 17, 2024 | 251.10 | 253.50 | 247.22 | 248.12 | 1,696,403 | -1.09(-0.44%) |
Sep 16, 2024 | 250.22 | 253.39 | 247.44 | 249.21 | 1,658,362 | -0.84(-0.34%) |
Sep 13, 2024 | 251.13 | 253.27 | 249.76 | 250.05 | 1,506,819 | -1.14(-0.45%) |
Sep 12, 2024 | 256.38 | 256.75 | 250.68 | 251.19 | 1,888,175 | -4.43(-1.73%) |
Sep 11, 2024 | 256.00 | 256.00 | 247.84 | 255.62 | 1,912,859 | +0.04(+0.02%) |
Sep 10, 2024 | 256.18 | 256.18 | 252.32 | 255.58 | 1,801,773 | +2.06(+0.81%) |
Sep 09, 2024 | 248.71 | 255.83 | 248.39 | 253.52 | 2,741,684 | -1.08(-0.42%) |
Sep 06, 2024 | 257.93 | 259.62 | 251.25 | 254.60 | 2,252,080 | -1.19(-0.47%) |
Sep 05, 2024 | 255.75 | 257.28 | 253.20 | 255.79 | 1,446,723 | -2.81(-1.09%) |
Sep 04, 2024 | 258.90 | 260.10 | 257.07 | 258.60 | 1,172,497 | -1.72(-0.66%) |