Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 224.76 | 224.97 | 221.10 | 222.04 | 307,316 | -2.17(-0.97%) |
Oct 14, 2024 | 223.27 | 224.94 | 223.27 | 224.21 | 221,091 | +2.08(+0.94%) |
Oct 11, 2024 | 221.43 | 222.58 | 220.95 | 222.13 | 215,545 | +0.08(+0.04%) |
Oct 10, 2024 | 221.16 | 222.59 | 220.58 | 222.05 | 207,883 | +0.08(+0.04%) |
Oct 09, 2024 | 220.52 | 222.15 | 219.97 | 221.97 | 234,388 | +1.44(+0.65%) |
Oct 08, 2024 | 218.18 | 220.72 | 218.07 | 220.53 | 337,095 | +3.74(+1.73%) |
Oct 07, 2024 | 218.52 | 219.04 | 216.50 | 216.79 | 230,795 | -2.53(-1.15%) |
Oct 04, 2024 | 219.08 | 219.40 | 217.06 | 219.32 | 202,476 | +2.41(+1.11%) |
Oct 03, 2024 | 216.23 | 218.04 | 215.77 | 216.91 | 377,190 | +0.04(+0.02%) |
Oct 02, 2024 | 216.29 | 217.49 | 214.93 | 216.87 | 311,692 | +0.37(+0.17%) |
Oct 01, 2024 | 219.89 | 219.89 | 215.33 | 216.50 | 369,913 | -3.55(-1.61%) |
Sep 30, 2024 | 218.24 | 220.08 | 217.51 | 220.05 | 261,806 | +1.33(+0.61%) |
Sep 27, 2024 | 220.46 | 220.46 | 218.19 | 218.72 | 169,112 | -1.43(-0.65%) |
Sep 26, 2024 | 221.99 | 222.11 | 218.87 | 220.15 | 248,085 | +0.33(+0.15%) |
Sep 25, 2024 | 219.31 | 220.43 | 219.23 | 219.82 | 323,981 | +0.48(+0.22%) |
Sep 24, 2024 | 218.93 | 219.49 | 216.70 | 219.34 | 217,727 | +0.94(+0.43%) |
Sep 23, 2024 | 218.49 | 218.85 | 217.79 | 218.40 | 198,657 | +0.12(+0.05%) |
Sep 20, 2024 | 218.36 | 218.98 | 216.83 | 218.28 | 271,150 | -0.28(-0.13%) |
Sep 19, 2024 | 217.85 | 219.31 | 217.19 | 218.56 | 310,761 | +5.26(+2.47%) |
Sep 18, 2024 | 214.49 | 216.30 | 213.10 | 213.29 | 560,717 | -0.88(-0.41%) |
Sep 17, 2024 | 215.21 | 215.77 | 212.95 | 214.17 | 271,463 | +0.41(+0.19%) |
Sep 16, 2024 | 213.63 | 214.03 | 212.28 | 213.76 | 312,767 | -0.99(-0.46%) |
Sep 13, 2024 | 214.30 | 215.40 | 213.96 | 214.75 | 173,926 | +0.65(+0.30%) |
Sep 12, 2024 | 211.95 | 214.40 | 211.16 | 214.10 | 263,190 | +2.54(+1.20%) |
Sep 11, 2024 | 207.61 | 211.85 | 204.17 | 211.57 | 425,960 | +4.67(+2.26%) |
Sep 10, 2024 | 205.79 | 207.15 | 204.39 | 206.89 | 298,210 | +2.15(+1.05%) |
Sep 09, 2024 | 204.32 | 205.10 | 202.72 | 204.75 | 204,781 | +2.35(+1.16%) |
Sep 06, 2024 | 207.66 | 208.08 | 201.99 | 202.40 | 380,612 | -4.94(-2.38%) |
Sep 05, 2024 | 206.35 | 209.53 | 206.22 | 207.34 | 433,635 | +0.52(+0.25%) |
Sep 04, 2024 | 206.01 | 208.42 | 205.56 | 206.82 | 305,016 | -0.73(-0.35%) |
Sep 03, 2024 | 212.71 | 212.71 | 206.51 | 207.55 | 297,761 | -6.52(-3.05%) |
Aug 30, 2024 | 213.02 | 214.16 | 211.47 | 214.07 | 254,044 | +2.49(+1.17%) |
Aug 29, 2024 | 213.34 | 215.20 | 211.07 | 211.59 | 394,436 | -0.91(-0.43%) |
Aug 28, 2024 | 214.62 | 214.68 | 210.91 | 212.50 | 278,678 | -2.04(-0.95%) |
Aug 27, 2024 | 213.22 | 215.03 | 212.31 | 214.53 | 205,033 | +0.55(+0.26%) |
Aug 26, 2024 | 215.70 | 216.05 | 212.75 | 213.98 | 177,867 | -1.49(-0.69%) |
Aug 23, 2024 | 214.64 | 216.45 | 213.22 | 215.47 | 265,275 | +2.45(+1.15%) |
Aug 22, 2024 | 217.62 | 217.86 | 212.61 | 213.03 | 310,972 | -3.38(-1.56%) |
Aug 21, 2024 | 215.89 | 217.22 | 215.07 | 216.40 | 257,793 | +0.69(+0.32%) |
Aug 20, 2024 | 215.56 | 216.84 | 214.89 | 215.71 | 225,397 | +0.01(+0.00%) |
Aug 19, 2024 | 213.22 | 215.70 | 212.35 | 215.70 | 320,070 | +2.65(+1.24%) |
Aug 16, 2024 | 212.05 | 213.71 | 211.85 | 213.06 | 244,152 | +0.27(+0.13%) |
Aug 15, 2024 | 210.88 | 212.90 | 210.24 | 212.79 | 232,204 | +4.31(+2.07%) |
Aug 14, 2024 | 208.14 | 209.11 | 206.37 | 208.47 | 256,655 | +0.57(+0.27%) |
Aug 13, 2024 | 204.66 | 207.91 | 204.66 | 207.90 | 240,202 | +4.87(+2.40%) |
Aug 12, 2024 | 202.74 | 204.21 | 201.87 | 203.03 | 335,669 | +0.87(+0.43%) |
Aug 09, 2024 | 200.19 | 202.63 | 200.00 | 202.16 | 271,277 | +1.65(+0.82%) |
Aug 08, 2024 | 198.29 | 200.84 | 195.94 | 200.51 | 376,227 | +5.75(+2.95%) |
Aug 07, 2024 | 199.38 | 200.77 | 194.47 | 194.76 | 485,280 | -1.67(-0.85%) |
Aug 06, 2024 | 195.63 | 199.88 | 193.71 | 196.43 | 786,102 | +2.04(+1.05%) |
Aug 05, 2024 | 188.29 | 197.49 | 187.55 | 194.39 | 2,986,340 | -7.37(-3.65%) |
Aug 02, 2024 | 201.65 | 203.46 | 199.03 | 201.76 | 1,572,407 | -4.24(-2.06%) |