Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 233.51 | 240.25 | 232.47 | 236.67 | 993,424 | +2.51(+1.07%) |
Oct 17, 2024 | 234.58 | 238.62 | 233.19 | 234.16 | 620,424 | -2.74(-1.16%) |
Oct 16, 2024 | 231.60 | 239.83 | 230.44 | 236.90 | 935,209 | +11.56(+5.13%) |
Oct 15, 2024 | 221.00 | 231.63 | 221.00 | 225.34 | 1,123,063 | +4.89(+2.22%) |
Oct 14, 2024 | 214.03 | 221.57 | 213.90 | 220.45 | 893,570 | +6.12(+2.86%) |
Oct 11, 2024 | 213.87 | 214.95 | 213.12 | 214.33 | 420,698 | +1.43(+0.67%) |
Oct 10, 2024 | 212.68 | 213.90 | 209.79 | 212.90 | 471,656 | -0.05(-0.02%) |
Oct 09, 2024 | 212.12 | 214.47 | 208.24 | 212.95 | 694,036 | +0.45(+0.21%) |
Oct 08, 2024 | 213.70 | 214.14 | 209.27 | 212.50 | 831,825 | -0.29(-0.14%) |
Oct 07, 2024 | 214.43 | 216.35 | 211.23 | 212.79 | 741,497 | -2.89(-1.34%) |
Oct 04, 2024 | 216.79 | 217.50 | 212.98 | 215.68 | 674,440 | +0.51(+0.24%) |
Oct 03, 2024 | 223.56 | 224.61 | 212.50 | 215.17 | 1,529,629 | -8.83(-3.94%) |
Oct 02, 2024 | 224.00 | 225.50 | 222.86 | 224.00 | 707,641 | -0.66(-0.29%) |
Oct 01, 2024 | 228.59 | 228.81 | 222.34 | 224.66 | 822,666 | -4.35(-1.90%) |
Sep 30, 2024 | 224.07 | 229.36 | 212.07 | 229.01 | 1,753,248 | -0.91(-0.40%) |
Sep 27, 2024 | 239.54 | 239.96 | 223.30 | 229.92 | 1,381,373 | -9.75(-4.07%) |
Sep 26, 2024 | 241.09 | 241.53 | 237.54 | 239.67 | 398,052 | -1.57(-0.65%) |
Sep 25, 2024 | 242.01 | 242.84 | 240.67 | 241.24 | 354,619 | -0.28(-0.12%) |
Sep 24, 2024 | 240.14 | 243.25 | 238.50 | 241.52 | 463,012 | +0.93(+0.39%) |
Sep 23, 2024 | 239.22 | 241.33 | 238.12 | 240.59 | 421,798 | +2.57(+1.08%) |
Sep 20, 2024 | 237.16 | 239.55 | 235.38 | 238.02 | 843,326 | +0.23(+0.10%) |
Sep 19, 2024 | 236.93 | 237.80 | 233.53 | 237.79 | 489,291 | +3.10(+1.32%) |
Sep 18, 2024 | 230.03 | 237.26 | 230.00 | 234.69 | 615,069 | +2.41(+1.04%) |
Sep 17, 2024 | 234.64 | 235.66 | 230.92 | 232.28 | 605,154 | -2.71(-1.15%) |
Sep 16, 2024 | 233.85 | 236.80 | 232.46 | 234.99 | 480,844 | +2.43(+1.04%) |
Sep 13, 2024 | 231.10 | 233.67 | 231.10 | 232.56 | 346,004 | +1.20(+0.52%) |
Sep 12, 2024 | 226.27 | 231.97 | 226.27 | 231.36 | 560,635 | +1.59(+0.69%) |
Sep 11, 2024 | 225.45 | 231.53 | 224.25 | 229.77 | 819,074 | +4.09(+1.81%) |
Sep 10, 2024 | 227.22 | 229.46 | 224.48 | 225.68 | 555,651 | -0.83(-0.37%) |
Sep 09, 2024 | 230.29 | 232.69 | 223.74 | 226.51 | 953,869 | -2.64(-1.15%) |
Sep 06, 2024 | 239.08 | 241.95 | 226.59 | 229.15 | 929,670 | -10.16(-4.25%) |
Sep 05, 2024 | 237.99 | 239.32 | 235.53 | 239.31 | 704,767 | +0.71(+0.30%) |
Sep 04, 2024 | 236.65 | 238.69 | 235.66 | 238.60 | 523,988 | +2.13(+0.90%) |
Sep 03, 2024 | 237.27 | 239.29 | 235.10 | 236.47 | 599,252 | -1.30(-0.55%) |
Aug 30, 2024 | 235.20 | 238.06 | 235.20 | 237.77 | 494,602 | +2.28(+0.97%) |
Aug 29, 2024 | 237.64 | 237.66 | 234.61 | 235.49 | 378,724 | -1.14(-0.48%) |
Aug 28, 2024 | 235.30 | 237.59 | 235.30 | 236.63 | 620,465 | +1.47(+0.62%) |
Aug 27, 2024 | 232.35 | 235.40 | 232.35 | 235.16 | 521,990 | +2.32(+1.00%) |
Aug 26, 2024 | 233.17 | 235.01 | 231.34 | 232.84 | 494,221 | -0.10(-0.04%) |
Aug 23, 2024 | 230.38 | 233.56 | 229.60 | 232.94 | 685,519 | +3.85(+1.68%) |
Aug 22, 2024 | 228.79 | 230.30 | 228.47 | 229.10 | 520,143 | +1.49(+0.65%) |
Aug 21, 2024 | 227.37 | 228.65 | 226.18 | 227.61 | 506,981 | +0.24(+0.11%) |
Aug 20, 2024 | 227.51 | 228.82 | 225.71 | 227.37 | 554,393 | +0.04(+0.02%) |
Aug 19, 2024 | 226.36 | 228.09 | 224.43 | 227.33 | 454,678 | +1.08(+0.48%) |
Aug 16, 2024 | 223.74 | 226.81 | 222.43 | 226.25 | 571,031 | +3.17(+1.42%) |
Aug 15, 2024 | 222.84 | 223.90 | 219.49 | 223.08 | 544,165 | +1.42(+0.64%) |
Aug 14, 2024 | 221.35 | 224.15 | 219.74 | 221.66 | 534,419 | +1.37(+0.62%) |
Aug 13, 2024 | 217.90 | 221.47 | 217.90 | 220.29 | 560,614 | +2.74(+1.26%) |
Aug 12, 2024 | 215.00 | 217.70 | 214.30 | 217.56 | 387,592 | +2.52(+1.17%) |
Aug 09, 2024 | 217.91 | 218.49 | 214.68 | 215.04 | 502,901 | -3.18(-1.46%) |
Aug 08, 2024 | 212.38 | 218.38 | 211.82 | 218.22 | 715,938 | +6.32(+2.98%) |
Aug 07, 2024 | 213.78 | 215.10 | 209.85 | 211.89 | 979,796 | -0.04(-0.02%) |
Aug 06, 2024 | 210.88 | 213.42 | 209.58 | 211.93 | 1,604,978 | +1.11(+0.53%) |
Aug 05, 2024 | 208.93 | 213.49 | 204.98 | 210.82 | 779,048 | -2.21(-1.04%) |
Aug 02, 2024 | 214.16 | 216.73 | 210.78 | 213.03 | 859,641 | -2.61(-1.21%) |