Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 228.12 | 231.50 | 227.55 | 228.34 | 4,557 | +0.19(+0.09%) |
Oct 17, 2024 | 231.73 | 231.73 | 226.43 | 228.15 | 1,976 | +1.31(+0.58%) |
Oct 16, 2024 | 231.26 | 231.26 | 225.86 | 226.83 | 360,292 | -3.17(-1.38%) |
Oct 15, 2024 | 229.22 | 232.91 | 225.62 | 230.00 | 6,404 | -1.18(-0.51%) |
Oct 14, 2024 | 228.08 | 231.18 | 226.75 | 231.18 | 2,296 | +3.62(+1.59%) |
Oct 11, 2024 | 225.00 | 229.27 | 223.60 | 227.56 | 466 | +5.25(+2.36%) |
Oct 10, 2024 | 219.62 | 227.50 | 219.12 | 222.31 | 670 | -1.70(-0.76%) |
Oct 09, 2024 | 228.49 | 228.49 | 221.00 | 224.01 | 1,072 | +1.35(+0.61%) |
Oct 08, 2024 | 224.41 | 228.16 | 222.66 | 222.66 | 789 | +1.77(+0.80%) |
Oct 07, 2024 | 219.00 | 222.22 | 216.86 | 220.89 | 1,783 | +0.81(+0.37%) |
Oct 04, 2024 | 219.67 | 223.02 | 219.48 | 220.08 | 1,005 | -0.81(-0.37%) |
Oct 03, 2024 | 220.48 | 223.99 | 217.84 | 220.90 | 2,243 | -4.66(-2.07%) |
Oct 02, 2024 | 221.65 | 227.52 | 221.65 | 225.56 | 1,632 | +0.56(+0.25%) |
Oct 01, 2024 | 226.71 | 230.10 | 224.40 | 225.00 | 2,856 | -1.04(-0.46%) |
Sep 30, 2024 | 227.60 | 230.00 | 226.04 | 226.04 | 1,332 | +2.24(+1.00%) |
Sep 27, 2024 | 226.77 | 229.61 | 222.55 | 223.80 | 2,601 | -2.10(-0.93%) |
Sep 26, 2024 | 227.38 | 230.00 | 224.16 | 225.90 | 1,083 | +3.34(+1.50%) |
Sep 25, 2024 | 224.70 | 226.00 | 222.51 | 222.57 | 1,274 | -8.43(-3.65%) |
Sep 24, 2024 | 227.83 | 231.29 | 226.98 | 231.00 | 1,935 | +3.70(+1.63%) |
Sep 23, 2024 | 227.74 | 231.27 | 226.99 | 227.30 | 4,138 | +2.56(+1.14%) |
Sep 20, 2024 | 228.50 | 230.24 | 222.45 | 224.74 | 2,227 | -2.86(-1.26%) |
Sep 19, 2024 | 227.50 | 229.99 | 222.75 | 227.61 | 5,410 | +10.30(+4.74%) |
Sep 18, 2024 | 224.54 | 224.54 | 216.00 | 217.31 | 50,389 | -0.83(-0.38%) |
Sep 17, 2024 | 220.80 | 223.84 | 216.90 | 218.14 | 765 | -2.51(-1.14%) |
Sep 16, 2024 | 223.35 | 223.73 | 220.06 | 220.65 | 1,464 | -0.50(-0.23%) |
Sep 13, 2024 | 221.00 | 222.75 | 218.15 | 221.15 | 114,735 | +0.65(+0.29%) |
Sep 12, 2024 | 219.00 | 220.51 | 214.65 | 220.50 | 21,111 | +3.49(+1.61%) |
Sep 11, 2024 | 214.06 | 217.01 | 212.02 | 217.01 | 14,868 | +3.01(+1.41%) |
Sep 10, 2024 | 211.52 | 214.06 | 210.59 | 214.00 | 1,574 | +4.69(+2.24%) |
Sep 09, 2024 | 213.05 | 215.41 | 207.46 | 209.31 | 963 | -0.69(-0.33%) |
Sep 06, 2024 | 212.92 | 214.78 | 208.78 | 210.00 | 1,005 | -0.80(-0.38%) |
Sep 05, 2024 | 211.90 | 214.28 | 209.22 | 210.80 | 3,119 | -0.34(-0.16%) |
Sep 04, 2024 | 210.04 | 218.42 | 210.04 | 211.14 | 1,920 | -4.95(-2.29%) |
Sep 03, 2024 | 220.00 | 221.52 | 215.59 | 216.09 | 2,154 | -0.26(-0.12%) |
Aug 30, 2024 | 219.44 | 219.44 | 212.86 | 216.35 | 767 | +0.89(+0.41%) |
Aug 29, 2024 | 217.91 | 221.00 | 214.39 | 215.46 | 3,377 | -2.51(-1.15%) |
Aug 28, 2024 | 217.22 | 219.28 | 214.60 | 217.97 | 2,731 | +0.96(+0.44%) |
Aug 27, 2024 | 216.05 | 218.45 | 214.45 | 217.01 | 30,663 | +2.02(+0.94%) |
Aug 26, 2024 | 216.67 | 218.76 | 213.80 | 214.99 | 33,485 | -2.61(-1.20%) |
Aug 23, 2024 | 219.09 | 220.00 | 213.56 | 217.60 | 15,862 | +2.48(+1.15%) |
Aug 22, 2024 | 217.90 | 220.46 | 215.12 | 215.12 | 3,675 | -3.96(-1.81%) |
Aug 21, 2024 | 217.29 | 220.13 | 213.74 | 219.08 | 2,577 | +4.67(+2.18%) |
Aug 20, 2024 | 217.51 | 220.00 | 214.12 | 214.41 | 104,868 | -4.58(-2.09%) |
Aug 19, 2024 | 214.32 | 219.00 | 214.32 | 218.99 | 3,746 | +4.98(+2.33%) |
Aug 16, 2024 | 213.71 | 216.56 | 211.10 | 214.01 | 51,522 | +0.60(+0.28%) |
Aug 15, 2024 | 212.50 | 216.00 | 212.00 | 213.41 | 24,793 | +4.76(+2.28%) |
Aug 14, 2024 | 209.89 | 212.00 | 207.75 | 208.65 | 1,478 | -0.61(-0.29%) |
Aug 13, 2024 | 206.82 | 210.50 | 206.82 | 209.26 | 3,852 | +3.34(+1.62%) |
Aug 12, 2024 | 203.45 | 207.64 | 201.63 | 205.92 | 33,099 | -2.33(-1.12%) |
Aug 09, 2024 | 206.84 | 208.87 | 203.68 | 208.25 | 144,265 | +7.83(+3.91%) |
Aug 08, 2024 | 201.72 | 206.50 | 198.90 | 200.42 | 7,800 | -1.22(-0.61%) |
Aug 07, 2024 | 202.15 | 205.89 | 199.92 | 201.64 | 1,251 | +2.38(+1.19%) |
Aug 06, 2024 | 202.32 | 204.00 | 198.08 | 199.26 | 101,827 | +2.66(+1.35%) |
Aug 05, 2024 | 190.54 | 200.00 | 190.00 | 196.60 | 204,508 | -5.42(-2.68%) |
Aug 02, 2024 | 202.37 | 206.06 | 198.31 | 202.02 | 131,559 | -5.86(-2.82%) |