Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 217.42 | 219.71 | 215.18 | 219.70 | 828,360 | +3.68(+1.70%) |
Oct 17, 2024 | 217.97 | 218.66 | 214.92 | 216.02 | 845,772 | -0.03(-0.01%) |
Oct 16, 2024 | 219.54 | 219.54 | 214.26 | 216.05 | 1,499,085 | -3.10(-1.41%) |
Oct 15, 2024 | 220.66 | 223.38 | 217.78 | 219.15 | 934,876 | -2.12(-0.96%) |
Oct 14, 2024 | 222.68 | 224.43 | 219.91 | 221.27 | 846,665 | -0.77(-0.35%) |
Oct 11, 2024 | 226.78 | 227.18 | 218.11 | 222.04 | 1,311,849 | -7.61(-3.31%) |
Oct 10, 2024 | 230.79 | 233.11 | 228.63 | 229.65 | 671,263 | -4.14(-1.77%) |
Oct 09, 2024 | 233.98 | 234.17 | 229.37 | 233.79 | 500,875 | -0.27(-0.12%) |
Oct 08, 2024 | 235.04 | 236.50 | 231.77 | 234.06 | 447,521 | -0.79(-0.34%) |
Oct 07, 2024 | 239.98 | 239.11 | 232.30 | 234.85 | 421,285 | -6.50(-2.69%) |
Oct 04, 2024 | 242.39 | 242.88 | 235.74 | 241.35 | 466,500 | +4.38(+1.85%) |
Oct 03, 2024 | 237.70 | 239.73 | 235.19 | 236.97 | 597,747 | -1.09(-0.46%) |
Oct 02, 2024 | 241.08 | 242.56 | 234.70 | 238.06 | 550,427 | -7.29(-2.97%) |
Oct 01, 2024 | 254.85 | 256.22 | 244.12 | 245.35 | 415,401 | -8.97(-3.53%) |
Sep 30, 2024 | 253.21 | 255.41 | 250.44 | 254.32 | 486,440 | -0.49(-0.19%) |
Sep 27, 2024 | 251.97 | 259.01 | 249.74 | 254.81 | 708,255 | +5.35(+2.14%) |
Sep 26, 2024 | 245.25 | 253.82 | 243.80 | 249.46 | 881,575 | +7.01(+2.89%) |
Sep 25, 2024 | 250.04 | 250.04 | 242.16 | 242.45 | 464,588 | -6.56(-2.63%) |
Sep 24, 2024 | 255.61 | 260.35 | 246.90 | 249.01 | 673,096 | -4.15(-1.64%) |
Sep 23, 2024 | 254.35 | 257.18 | 252.00 | 253.16 | 498,686 | +0.31(+0.12%) |
Sep 20, 2024 | 254.74 | 255.03 | 248.94 | 252.85 | 883,110 | -4.32(-1.68%) |
Sep 19, 2024 | 259.99 | 260.88 | 256.48 | 257.17 | 514,011 | +4.16(+1.64%) |
Sep 18, 2024 | 253.41 | 262.87 | 249.31 | 253.01 | 912,371 | -0.15(-0.06%) |
Sep 17, 2024 | 252.62 | 259.52 | 251.10 | 253.16 | 855,507 | +3.60(+1.44%) |
Sep 16, 2024 | 244.85 | 250.46 | 243.69 | 249.56 | 897,086 | +5.83(+2.39%) |
Sep 13, 2024 | 230.22 | 243.96 | 230.22 | 243.73 | 887,463 | +14.87(+6.50%) |
Sep 12, 2024 | 226.09 | 230.33 | 221.86 | 228.86 | 360,999 | +3.71(+1.65%) |
Sep 11, 2024 | 225.77 | 226.06 | 219.41 | 225.15 | 663,724 | -2.00(-0.88%) |
Sep 10, 2024 | 221.45 | 227.85 | 218.56 | 227.15 | 427,872 | +5.77(+2.61%) |
Sep 09, 2024 | 222.70 | 229.56 | 219.68 | 221.38 | 620,602 | +0.23(+0.10%) |
Sep 06, 2024 | 226.99 | 228.51 | 218.25 | 221.15 | 635,768 | -5.37(-2.37%) |
Sep 05, 2024 | 222.41 | 228.27 | 218.91 | 226.52 | 570,253 | +4.18(+1.88%) |
Sep 04, 2024 | 224.25 | 227.06 | 221.57 | 222.34 | 760,399 | -4.16(-1.84%) |
Sep 03, 2024 | 234.23 | 238.76 | 226.19 | 226.50 | 508,151 | -10.72(-4.52%) |
Aug 30, 2024 | 236.45 | 240.75 | 234.44 | 237.22 | 493,502 | +2.07(+0.88%) |
Aug 29, 2024 | 234.27 | 238.00 | 232.40 | 235.15 | 356,798 | +4.22(+1.83%) |
Aug 28, 2024 | 234.17 | 235.04 | 228.88 | 230.93 | 563,564 | -5.35(-2.26%) |
Aug 27, 2024 | 231.22 | 238.96 | 229.77 | 236.28 | 602,732 | +4.63(+2.00%) |
Aug 26, 2024 | 233.97 | 233.97 | 228.65 | 231.65 | 631,371 | -2.32(-0.99%) |
Aug 23, 2024 | 230.99 | 236.04 | 226.52 | 233.97 | 549,901 | +5.28(+2.31%) |
Aug 22, 2024 | 234.19 | 234.67 | 228.16 | 228.69 | 691,749 | -6.44(-2.74%) |
Aug 21, 2024 | 234.22 | 235.44 | 231.19 | 235.13 | 460,662 | +1.90(+0.81%) |
Aug 20, 2024 | 237.50 | 242.14 | 232.73 | 233.23 | 692,858 | -6.78(-2.82%) |
Aug 19, 2024 | 238.91 | 243.21 | 234.28 | 240.01 | 650,268 | -0.34(-0.14%) |
Aug 16, 2024 | 233.12 | 245.19 | 233.12 | 240.35 | 1,028,745 | +5.02(+2.13%) |
Aug 15, 2024 | 227.00 | 238.46 | 226.45 | 235.33 | 1,463,426 | +15.30(+6.95%) |
Aug 14, 2024 | 221.44 | 226.85 | 218.00 | 220.03 | 631,924 | +0.20(+0.09%) |
Aug 13, 2024 | 214.99 | 222.80 | 214.20 | 219.83 | 754,290 | +6.26(+2.93%) |
Aug 12, 2024 | 213.74 | 215.34 | 211.35 | 213.57 | 641,288 | -1.35(-0.63%) |
Aug 09, 2024 | 213.67 | 216.71 | 211.65 | 214.92 | 758,931 | +0.77(+0.36%) |
Aug 08, 2024 | 205.57 | 214.32 | 202.93 | 214.15 | 982,410 | +10.12(+4.96%) |
Aug 07, 2024 | 210.00 | 214.34 | 203.06 | 204.03 | 742,849 | -2.33(-1.13%) |
Aug 06, 2024 | 208.10 | 209.26 | 203.43 | 206.36 | 918,737 | -1.58(-0.76%) |
Aug 05, 2024 | 202.82 | 212.69 | 196.09 | 207.94 | 1,410,191 | -5.55(-2.60%) |
Aug 02, 2024 | 224.02 | 224.03 | 209.18 | 213.49 | 1,381,969 | -14.84(-6.50%) |