Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 232.05 | 236.90 | 229.54 | 234.80 | 14,690 | +5.03(+2.19%) |
Oct 17, 2024 | 229.23 | 230.16 | 227.65 | 229.77 | 15,427 | -3.20(-1.37%) |
Oct 16, 2024 | 235.50 | 238.50 | 232.97 | 232.97 | 14,980 | -0.83(-0.36%) |
Oct 15, 2024 | 230.28 | 234.51 | 230.28 | 233.80 | 9,468 | +3.35(+1.45%) |
Oct 14, 2024 | 227.21 | 230.45 | 227.01 | 230.45 | 11,029 | +2.03(+0.89%) |
Oct 11, 2024 | 226.26 | 229.50 | 226.26 | 228.42 | 6,230 | +0.76(+0.33%) |
Oct 10, 2024 | 229.11 | 229.11 | 225.10 | 227.66 | 10,938 | -3.21(-1.39%) |
Oct 09, 2024 | 229.43 | 230.87 | 228.05 | 230.87 | 9,156 | +2.56(+1.12%) |
Oct 08, 2024 | 229.55 | 229.55 | 227.31 | 228.31 | 5,857 | +0.50(+0.22%) |
Oct 07, 2024 | 229.20 | 235.78 | 227.31 | 227.81 | 17,055 | -2.92(-1.27%) |
Oct 04, 2024 | 231.01 | 232.16 | 230.21 | 230.73 | 10,122 | +1.48(+0.65%) |
Oct 03, 2024 | 235.00 | 235.00 | 229.11 | 229.25 | 10,021 | -6.40(-2.72%) |
Oct 02, 2024 | 237.47 | 237.47 | 235.01 | 235.65 | 9,256 | -2.88(-1.21%) |
Oct 01, 2024 | 242.90 | 242.90 | 238.24 | 238.53 | 12,724 | -3.83(-1.58%) |
Sep 30, 2024 | 246.26 | 246.26 | 240.74 | 242.36 | 12,833 | -3.22(-1.31%) |
Sep 27, 2024 | 239.00 | 251.63 | 237.02 | 245.58 | 39,931 | +8.24(+3.47%) |
Sep 26, 2024 | 239.81 | 239.81 | 237.00 | 237.34 | 10,364 | -1.36(-0.57%) |
Sep 25, 2024 | 239.86 | 239.89 | 238.70 | 238.70 | 5,063 | -2.43(-1.01%) |
Sep 24, 2024 | 241.31 | 244.06 | 240.05 | 241.13 | 13,369 | -0.84(-0.35%) |
Sep 23, 2024 | 245.66 | 245.93 | 241.00 | 241.97 | 13,581 | -2.04(-0.84%) |
Sep 20, 2024 | 244.45 | 244.75 | 241.78 | 244.01 | 25,390 | -2.39(-0.97%) |
Sep 19, 2024 | 248.68 | 248.68 | 244.95 | 246.40 | 12,918 | +1.53(+0.62%) |
Sep 18, 2024 | 243.14 | 249.03 | 242.80 | 244.87 | 17,336 | +1.44(+0.59%) |
Sep 17, 2024 | 242.92 | 245.53 | 242.92 | 243.43 | 7,778 | -0.74(-0.30%) |
Sep 16, 2024 | 246.10 | 247.37 | 241.55 | 244.17 | 8,106 | -0.38(-0.16%) |
Sep 13, 2024 | 240.38 | 245.00 | 240.38 | 244.55 | 10,288 | +6.65(+2.80%) |
Sep 12, 2024 | 232.00 | 241.49 | 228.05 | 237.90 | 19,108 | +10.53(+4.63%) |
Sep 11, 2024 | 228.65 | 228.99 | 224.28 | 227.37 | 9,516 | -2.78(-1.21%) |
Sep 10, 2024 | 229.99 | 230.46 | 229.05 | 230.15 | 7,069 | -0.66(-0.29%) |
Sep 09, 2024 | 231.44 | 232.80 | 228.10 | 230.81 | 12,011 | +1.29(+0.56%) |
Sep 06, 2024 | 232.80 | 232.80 | 228.97 | 229.52 | 7,368 | -0.32(-0.14%) |
Sep 05, 2024 | 231.00 | 232.46 | 228.31 | 229.84 | 7,572 | +0.86(+0.38%) |
Sep 04, 2024 | 234.57 | 234.57 | 228.47 | 228.98 | 6,359 | -0.87(-0.38%) |
Sep 03, 2024 | 229.91 | 231.40 | 220.60 | 229.85 | 6,283 | +0.69(+0.30%) |
Aug 30, 2024 | 228.64 | 234.58 | 227.05 | 229.16 | 12,684 | +0.29(+0.13%) |
Aug 29, 2024 | 231.80 | 231.80 | 227.00 | 228.87 | 19,287 | -2.88(-1.24%) |
Aug 28, 2024 | 237.02 | 237.02 | 231.75 | 231.75 | 12,384 | -3.54(-1.50%) |
Aug 27, 2024 | 233.54 | 239.40 | 233.54 | 235.29 | 13,906 | -0.35(-0.15%) |
Aug 26, 2024 | 234.75 | 235.64 | 230.74 | 235.64 | 7,902 | +1.48(+0.63%) |
Aug 23, 2024 | 229.30 | 234.16 | 229.00 | 234.16 | 7,656 | +7.10(+3.13%) |
Aug 22, 2024 | 227.00 | 229.40 | 225.42 | 227.06 | 3,416 | -0.14(-0.06%) |
Aug 21, 2024 | 221.05 | 227.20 | 221.05 | 227.20 | 8,476 | +4.01(+1.80%) |
Aug 20, 2024 | 222.99 | 224.53 | 222.99 | 223.19 | 11,353 | +1.66(+0.75%) |
Aug 19, 2024 | 221.11 | 223.74 | 219.18 | 221.53 | 4,309 | -0.37(-0.17%) |
Aug 16, 2024 | 220.78 | 221.90 | 220.42 | 221.90 | 8,474 | +1.21(+0.55%) |
Aug 15, 2024 | 219.75 | 223.35 | 219.68 | 220.69 | 10,024 | +4.51(+2.09%) |
Aug 14, 2024 | 216.60 | 219.98 | 216.18 | 216.18 | 9,426 | -1.38(-0.63%) |
Aug 13, 2024 | 214.40 | 217.57 | 211.16 | 217.56 | 12,306 | +5.16(+2.43%) |
Aug 12, 2024 | 216.80 | 216.80 | 212.00 | 212.40 | 4,997 | -2.59(-1.20%) |
Aug 09, 2024 | 219.11 | 219.11 | 213.19 | 214.99 | 13,185 | -1.04(-0.48%) |
Aug 08, 2024 | 219.43 | 219.43 | 216.03 | 216.03 | 7,385 | -0.51(-0.24%) |
Aug 07, 2024 | 216.98 | 221.04 | 215.83 | 216.54 | 10,533 | +2.53(+1.18%) |
Aug 06, 2024 | 208.42 | 215.71 | 208.42 | 214.01 | 31,106 | +6.20(+2.98%) |
Aug 05, 2024 | 213.56 | 216.86 | 206.67 | 207.81 | 37,927 | -16.98(-7.56%) |
Aug 02, 2024 | 225.84 | 226.15 | 222.35 | 224.79 | 9,813 | -5.48(-2.38%) |