Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 234.74 | 242.74 | 231.74 | 231.74 | 450 | +2.49(+1.09%) |
Oct 17, 2024 | 227.81 | 236.84 | 227.81 | 229.25 | 454 | -3.42(-1.47%) |
Oct 16, 2024 | 235.18 | 236.44 | 229.00 | 232.67 | 176 | -5.09(-2.14%) |
Oct 15, 2024 | 236.78 | 237.76 | 231.72 | 237.76 | 408 | +1.79(+0.76%) |
Oct 14, 2024 | 229.00 | 237.32 | 229.00 | 235.97 | 275 | -5.83(-2.41%) |
Oct 11, 2024 | 232.98 | 241.80 | 231.00 | 241.80 | 298 | +12.09(+5.26%) |
Oct 10, 2024 | 229.56 | 240.10 | 228.25 | 229.71 | 167 | -1.69(-0.73%) |
Oct 09, 2024 | 238.00 | 238.99 | 230.01 | 231.40 | 99 | -1.85(-0.79%) |
Oct 08, 2024 | 235.00 | 237.22 | 231.60 | 233.25 | 2,647 | -1.43(-0.61%) |
Oct 07, 2024 | 232.94 | 237.34 | 230.08 | 234.68 | 910 | +5.86(+2.56%) |
Oct 04, 2024 | 231.78 | 233.38 | 228.25 | 228.82 | 2,083 | -4.72(-2.02%) |
Oct 03, 2024 | 237.20 | 237.20 | 228.25 | 233.54 | 306 | +0.84(+0.36%) |
Oct 02, 2024 | 234.30 | 238.32 | 230.35 | 232.69 | 1,222 | +0.47(+0.20%) |
Oct 01, 2024 | 235.61 | 237.34 | 231.68 | 232.22 | 1,348 | -2.62(-1.12%) |
Sep 30, 2024 | 238.50 | 241.00 | 234.00 | 234.84 | 431 | -3.16(-1.33%) |
Sep 27, 2024 | 240.00 | 242.01 | 232.79 | 238.00 | 804 | +4.75(+2.04%) |
Sep 26, 2024 | 233.00 | 235.92 | 232.27 | 233.25 | 1,089 | +4.57(+2.00%) |
Sep 25, 2024 | 234.00 | 236.32 | 228.68 | 228.68 | 953 | -3.64(-1.57%) |
Sep 24, 2024 | 229.44 | 232.32 | 227.02 | 232.32 | 182 | +6.07(+2.68%) |
Sep 23, 2024 | 228.75 | 230.30 | 225.94 | 226.25 | 154 | -3.72(-1.62%) |
Sep 20, 2024 | 225.95 | 232.05 | 225.94 | 229.97 | 1,036 | -5.43(-2.31%) |
Sep 19, 2024 | 234.60 | 236.25 | 229.44 | 235.40 | 389 | +4.00(+1.73%) |
Sep 18, 2024 | 226.92 | 231.40 | 225.70 | 231.40 | 176 | +5.46(+2.42%) |
Sep 17, 2024 | 230.10 | 231.65 | 225.94 | 225.94 | 102 | -3.96(-1.72%) |
Sep 16, 2024 | 232.58 | 235.00 | 228.72 | 229.90 | 499 | +1.06(+0.46%) |
Sep 13, 2024 | 233.32 | 239.70 | 225.70 | 228.84 | 3,589 | -4.88(-2.09%) |
Sep 12, 2024 | 232.48 | 233.84 | 227.80 | 233.72 | 669 | +3.47(+1.51%) |
Sep 11, 2024 | 225.53 | 238.83 | 225.53 | 230.25 | 377 | +0.41(+0.18%) |
Sep 10, 2024 | 232.28 | 233.86 | 228.65 | 229.84 | 286 | -3.82(-1.64%) |
Sep 09, 2024 | 232.75 | 235.00 | 230.58 | 233.66 | 854 | +0.05(+0.02%) |
Sep 06, 2024 | 227.93 | 234.44 | 227.93 | 233.62 | 191 | +4.40(+1.92%) |
Sep 05, 2024 | 233.74 | 233.74 | 229.12 | 229.22 | 136 | -5.12(-2.18%) |
Sep 04, 2024 | 235.48 | 239.56 | 234.16 | 234.34 | 420 | -0.14(-0.06%) |
Sep 03, 2024 | 238.81 | 245.41 | 234.48 | 234.48 | 845 | -7.52(-3.11%) |
Aug 30, 2024 | 243.61 | 243.61 | 235.00 | 242.00 | 293 | +4.83(+2.04%) |
Aug 29, 2024 | 239.62 | 242.22 | 236.68 | 237.17 | 340 | -1.08(-0.45%) |
Aug 28, 2024 | 243.15 | 243.15 | 237.94 | 238.25 | 295 | +1.79(+0.76%) |
Aug 27, 2024 | 239.30 | 239.82 | 235.42 | 236.46 | 371 | -2.79(-1.17%) |
Aug 26, 2024 | 241.00 | 246.18 | 238.50 | 239.25 | 455 | +1.00(+0.42%) |
Aug 23, 2024 | 233.09 | 242.74 | 233.09 | 238.25 | 297 | +3.32(+1.41%) |
Aug 22, 2024 | 244.15 | 244.15 | 234.93 | 234.93 | 255 | -5.33(-2.22%) |
Aug 21, 2024 | 238.95 | 240.26 | 234.15 | 240.26 | 452 | +3.63(+1.54%) |
Aug 20, 2024 | 231.35 | 242.05 | 231.35 | 236.62 | 528 | +3.94(+1.70%) |
Aug 19, 2024 | 228.39 | 236.76 | 228.39 | 232.68 | 566 | +0.76(+0.33%) |
Aug 16, 2024 | 230.20 | 236.22 | 230.20 | 231.92 | 231 | +0.72(+0.31%) |
Aug 15, 2024 | 229.15 | 234.08 | 229.15 | 231.20 | 434 | +0.95(+0.41%) |
Aug 14, 2024 | 227.66 | 231.35 | 225.69 | 230.25 | 323 | +2.77(+1.22%) |
Aug 13, 2024 | 229.39 | 230.46 | 226.25 | 227.48 | 891 | +1.54(+0.68%) |
Aug 12, 2024 | 226.33 | 230.78 | 225.83 | 225.94 | 322 | +0.26(+0.12%) |
Aug 09, 2024 | 227.15 | 230.20 | 225.20 | 225.68 | 323 | -1.57(-0.69%) |
Aug 08, 2024 | 228.12 | 229.80 | 225.00 | 227.25 | 501 | -1.19(-0.52%) |
Aug 07, 2024 | 230.95 | 231.28 | 224.26 | 228.44 | 409 | +4.19(+1.87%) |
Aug 06, 2024 | 227.75 | 227.75 | 224.00 | 224.25 | 508 | -2.00(-0.88%) |
Aug 05, 2024 | 227.78 | 230.12 | 224.25 | 226.25 | 550 | -3.61(-1.57%) |
Aug 02, 2024 | 228.62 | 230.20 | 224.25 | 229.86 | 686 | +0.96(+0.42%) |