Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 252.95 | 257.94 | 250.30 | 254.31 | 232,092 | +4.60(+1.84%) |
Oct 24, 2024 | 255.56 | 258.97 | 248.53 | 249.71 | 292,145 | -5.46(-2.14%) |
Oct 23, 2024 | 262.56 | 263.45 | 245.99 | 255.17 | 540,283 | -11.92(-4.46%) |
Oct 22, 2024 | 275.99 | 278.00 | 264.73 | 267.09 | 365,760 | -12.87(-4.60%) |
Oct 21, 2024 | 271.00 | 280.71 | 268.16 | 279.96 | 298,024 | +8.63(+3.18%) |
Oct 18, 2024 | 277.12 | 278.00 | 270.86 | 271.33 | 222,758 | -4.25(-1.54%) |
Oct 17, 2024 | 283.57 | 284.45 | 274.03 | 275.58 | 339,774 | -4.81(-1.72%) |
Oct 16, 2024 | 269.84 | 281.76 | 268.50 | 280.39 | 367,396 | +15.84(+5.99%) |
Oct 15, 2024 | 264.59 | 266.38 | 252.63 | 264.55 | 334,942 | -1.93(-0.72%) |
Oct 14, 2024 | 262.90 | 268.52 | 261.46 | 266.48 | 284,193 | +3.51(+1.33%) |
Oct 11, 2024 | 246.66 | 263.50 | 246.65 | 262.97 | 378,723 | +15.94(+6.45%) |
Oct 10, 2024 | 252.55 | 253.85 | 235.55 | 247.03 | 471,522 | -7.98(-3.13%) |
Oct 09, 2024 | 254.86 | 260.55 | 252.51 | 255.01 | 543,670 | +2.84(+1.13%) |
Oct 08, 2024 | 245.01 | 253.46 | 240.16 | 252.17 | 400,489 | +6.16(+2.50%) |
Oct 07, 2024 | 244.63 | 254.09 | 242.50 | 246.01 | 426,862 | +3.02(+1.24%) |
Oct 04, 2024 | 239.03 | 248.07 | 237.47 | 242.99 | 431,990 | +10.77(+4.64%) |
Oct 03, 2024 | 231.64 | 242.00 | 225.33 | 232.22 | 414,790 | +0.62(+0.27%) |
Oct 02, 2024 | 230.25 | 233.00 | 225.54 | 231.60 | 434,960 | +3.09(+1.35%) |
Oct 01, 2024 | 220.27 | 230.02 | 214.20 | 228.51 | 443,513 | +6.52(+2.94%) |
Sep 30, 2024 | 218.00 | 226.00 | 216.21 | 221.99 | 248,850 | +2.90(+1.32%) |
Sep 27, 2024 | 216.67 | 223.59 | 213.20 | 219.09 | 898,605 | +3.33(+1.54%) |
Sep 26, 2024 | 219.50 | 220.68 | 212.57 | 215.76 | 196,405 | +4.06(+1.92%) |
Sep 25, 2024 | 218.31 | 223.96 | 210.79 | 211.70 | 400,960 | -6.61(-3.03%) |
Sep 24, 2024 | 217.34 | 223.22 | 214.44 | 218.31 | 374,046 | +1.61(+0.74%) |
Sep 23, 2024 | 208.46 | 219.77 | 206.50 | 216.70 | 673,559 | +10.36(+5.02%) |
Sep 20, 2024 | 192.76 | 208.15 | 192.38 | 206.34 | 761,741 | +13.57(+7.04%) |
Sep 19, 2024 | 187.96 | 194.26 | 183.51 | 192.77 | 546,992 | +12.04(+6.66%) |
Sep 18, 2024 | 175.85 | 186.63 | 175.85 | 180.73 | 445,555 | +6.29(+3.61%) |
Sep 17, 2024 | 171.43 | 178.65 | 171.43 | 174.44 | 314,539 | +4.32(+2.54%) |
Sep 16, 2024 | 169.12 | 171.59 | 166.27 | 170.12 | 177,162 | +1.83(+1.08%) |
Sep 13, 2024 | 168.68 | 172.43 | 167.66 | 168.29 | 243,074 | +1.25(+0.75%) |
Sep 12, 2024 | 163.05 | 170.92 | 161.79 | 167.04 | 260,780 | +4.52(+2.78%) |
Sep 11, 2024 | 156.00 | 163.94 | 152.22 | 162.52 | 230,070 | +6.43(+4.12%) |
Sep 10, 2024 | 156.00 | 157.00 | 152.82 | 156.09 | 303,350 | +0.68(+0.44%) |
Sep 09, 2024 | 151.49 | 156.36 | 151.49 | 155.41 | 368,842 | +5.18(+3.45%) |
Sep 06, 2024 | 149.60 | 152.02 | 146.38 | 150.23 | 358,318 | +0.86(+0.58%) |
Sep 05, 2024 | 152.82 | 153.75 | 147.47 | 149.37 | 496,428 | -3.86(-2.52%) |
Sep 04, 2024 | 151.09 | 156.80 | 150.98 | 153.23 | 376,350 | +0.62(+0.41%) |
Sep 03, 2024 | 165.12 | 166.64 | 151.40 | 152.61 | 591,868 | -14.83(-8.86%) |
Aug 30, 2024 | 162.50 | 167.72 | 161.81 | 167.44 | 387,823 | +4.64(+2.85%) |
Aug 29, 2024 | 165.26 | 168.87 | 162.60 | 162.80 | 397,135 | -1.87(-1.14%) |
Aug 28, 2024 | 181.88 | 182.63 | 162.81 | 164.67 | 931,536 | -18.33(-10.02%) |
Aug 27, 2024 | 190.25 | 190.85 | 181.45 | 183.00 | 296,953 | -9.83(-5.10%) |
Aug 26, 2024 | 195.38 | 198.49 | 191.98 | 192.83 | 433,784 | +0.05(+0.03%) |
Aug 23, 2024 | 178.07 | 193.58 | 178.07 | 192.78 | 400,518 | +14.76(+8.29%) |
Aug 22, 2024 | 175.61 | 184.81 | 175.61 | 178.02 | 426,253 | +4.07(+2.34%) |
Aug 21, 2024 | 173.20 | 174.24 | 167.47 | 173.95 | 408,821 | +0.50(+0.29%) |
Aug 20, 2024 | 177.89 | 181.97 | 172.19 | 173.45 | 443,417 | +2.41(+1.41%) |
Aug 19, 2024 | 169.00 | 174.00 | 166.01 | 171.04 | 413,698 | +2.51(+1.49%) |
Aug 16, 2024 | 166.12 | 168.58 | 162.56 | 168.53 | 236,951 | +1.53(+0.92%) |
Aug 15, 2024 | 161.00 | 170.77 | 160.03 | 167.00 | 315,429 | +10.33(+6.59%) |
Aug 14, 2024 | 161.86 | 164.00 | 154.17 | 156.67 | 304,278 | -5.20(-3.21%) |
Aug 13, 2024 | 164.31 | 165.48 | 159.74 | 161.87 | 192,891 | -1.32(-0.81%) |
Aug 12, 2024 | 164.73 | 168.71 | 161.59 | 163.18 | 193,742 | -1.17(-0.71%) |
Aug 09, 2024 | 163.75 | 164.49 | 159.74 | 164.35 | 197,839 | +0.12(+0.08%) |
Aug 08, 2024 | 161.19 | 164.52 | 155.10 | 164.23 | 196,027 | +8.74(+5.62%) |
Aug 07, 2024 | 168.06 | 168.36 | 154.99 | 155.49 | 400,896 | -7.96(-4.87%) |
Aug 06, 2024 | 153.78 | 164.73 | 151.75 | 163.44 | 358,666 | +11.56(+7.61%) |
Aug 05, 2024 | 143.76 | 160.59 | 142.77 | 151.88 | 576,862 | -1.33(-0.87%) |
Aug 02, 2024 | 154.52 | 154.73 | 147.09 | 153.21 | 525,368 | -7.64(-4.75%) |