Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 250.00 | 253.97 | 249.90 | 251.45 | 43,298 | +1.65(+0.66%) |
Oct 17, 2024 | 248.90 | 249.80 | 245.43 | 249.80 | 43,316 | +1.42(+0.57%) |
Oct 16, 2024 | 243.53 | 248.75 | 243.53 | 248.38 | 88,817 | +7.53(+3.13%) |
Oct 15, 2024 | 242.42 | 245.39 | 239.32 | 240.85 | 58,606 | -0.67(-0.28%) |
Oct 14, 2024 | 235.96 | 243.23 | 235.96 | 241.52 | 51,661 | +5.82(+2.47%) |
Oct 11, 2024 | 233.80 | 238.48 | 233.80 | 235.70 | 55,561 | +2.56(+1.10%) |
Oct 10, 2024 | 236.13 | 236.13 | 230.97 | 233.14 | 61,058 | -4.85(-2.04%) |
Oct 09, 2024 | 232.95 | 237.99 | 231.74 | 237.99 | 51,005 | +6.38(+2.75%) |
Oct 08, 2024 | 223.81 | 231.98 | 223.81 | 231.61 | 41,909 | +7.78(+3.48%) |
Oct 07, 2024 | 225.88 | 226.26 | 220.41 | 223.83 | 57,010 | -2.56(-1.13%) |
Oct 04, 2024 | 229.57 | 231.00 | 224.81 | 226.39 | 40,762 | +0.99(+0.44%) |
Oct 03, 2024 | 225.85 | 227.96 | 223.52 | 225.40 | 43,005 | -2.84(-1.24%) |
Oct 02, 2024 | 222.69 | 229.24 | 222.00 | 228.24 | 55,314 | +4.64(+2.08%) |
Oct 01, 2024 | 220.93 | 223.60 | 215.62 | 223.60 | 78,312 | +1.88(+0.85%) |
Sep 30, 2024 | 219.75 | 222.69 | 218.99 | 221.72 | 67,199 | +1.79(+0.81%) |
Sep 27, 2024 | 223.94 | 223.94 | 218.87 | 219.93 | 34,995 | -0.62(-0.28%) |
Sep 26, 2024 | 219.95 | 223.62 | 218.73 | 220.55 | 63,179 | +4.45(+2.06%) |
Sep 25, 2024 | 219.16 | 219.98 | 215.39 | 216.10 | 44,913 | -3.86(-1.75%) |
Sep 24, 2024 | 220.11 | 221.22 | 218.34 | 219.96 | 50,553 | +0.33(+0.15%) |
Sep 23, 2024 | 217.88 | 220.89 | 216.45 | 219.63 | 59,006 | +2.35(+1.08%) |
Sep 20, 2024 | 211.91 | 217.56 | 211.90 | 217.28 | 189,819 | +3.48(+1.63%) |
Sep 19, 2024 | 213.24 | 215.64 | 212.00 | 213.80 | 58,798 | +6.15(+2.96%) |
Sep 18, 2024 | 207.20 | 214.00 | 205.74 | 207.65 | 53,569 | +0.49(+0.24%) |
Sep 17, 2024 | 206.49 | 208.89 | 204.16 | 207.16 | 66,353 | +2.74(+1.34%) |
Sep 16, 2024 | 201.47 | 204.47 | 201.26 | 204.42 | 36,007 | +1.73(+0.85%) |
Sep 13, 2024 | 202.48 | 205.86 | 201.89 | 202.69 | 48,350 | +1.38(+0.69%) |
Sep 12, 2024 | 200.00 | 201.50 | 198.08 | 201.31 | 43,713 | +2.49(+1.25%) |
Sep 11, 2024 | 192.38 | 199.05 | 192.10 | 198.82 | 47,286 | +4.55(+2.34%) |
Sep 10, 2024 | 192.26 | 194.45 | 190.43 | 194.27 | 67,273 | +2.94(+1.54%) |
Sep 09, 2024 | 189.76 | 193.50 | 189.76 | 191.33 | 54,590 | +1.93(+1.02%) |
Sep 06, 2024 | 191.00 | 194.31 | 186.40 | 189.40 | 41,824 | -2.39(-1.25%) |
Sep 05, 2024 | 189.84 | 192.60 | 189.84 | 191.79 | 42,718 | +2.37(+1.25%) |
Sep 04, 2024 | 195.00 | 195.00 | 188.24 | 189.42 | 89,214 | -5.96(-3.05%) |
Sep 03, 2024 | 192.51 | 198.25 | 191.12 | 195.38 | 107,668 | +2.46(+1.28%) |
Aug 30, 2024 | 195.76 | 199.14 | 190.33 | 192.92 | 105,201 | -0.91(-0.47%) |
Aug 29, 2024 | 189.61 | 194.19 | 188.28 | 193.83 | 87,840 | +5.75(+3.06%) |
Aug 28, 2024 | 185.42 | 189.66 | 185.14 | 188.07 | 85,459 | +3.82(+2.07%) |
Aug 27, 2024 | 201.37 | 201.47 | 183.43 | 184.26 | 120,860 | -20.97(-10.22%) |
Aug 26, 2024 | 199.38 | 209.35 | 196.39 | 205.22 | 136,571 | +11.83(+6.12%) |
Aug 23, 2024 | 166.48 | 193.99 | 164.99 | 193.39 | 160,920 | +17.31(+9.83%) |
Aug 22, 2024 | 180.87 | 180.87 | 175.83 | 176.08 | 49,073 | -4.40(-2.44%) |
Aug 21, 2024 | 179.23 | 180.57 | 176.45 | 180.48 | 19,560 | +2.98(+1.68%) |
Aug 20, 2024 | 178.49 | 179.21 | 176.33 | 177.50 | 29,182 | -1.04(-0.58%) |
Aug 19, 2024 | 177.80 | 178.69 | 176.72 | 178.53 | 52,469 | +1.41(+0.79%) |
Aug 16, 2024 | 175.93 | 177.93 | 175.93 | 177.13 | 32,785 | +0.05(+0.03%) |
Aug 15, 2024 | 179.08 | 180.80 | 176.46 | 177.08 | 48,909 | +2.97(+1.71%) |
Aug 14, 2024 | 176.15 | 178.20 | 173.81 | 174.11 | 28,162 | -2.03(-1.15%) |
Aug 13, 2024 | 171.74 | 177.86 | 171.74 | 176.14 | 56,703 | +5.63(+3.30%) |
Aug 12, 2024 | 174.02 | 174.02 | 169.35 | 170.51 | 77,044 | -3.08(-1.77%) |
Aug 09, 2024 | 175.24 | 175.42 | 171.28 | 173.59 | 33,686 | +0.08(+0.05%) |
Aug 08, 2024 | 168.22 | 174.15 | 167.20 | 173.51 | 60,452 | +7.76(+4.68%) |
Aug 07, 2024 | 170.58 | 171.55 | 165.53 | 165.75 | 52,046 | -1.55(-0.92%) |
Aug 06, 2024 | 167.92 | 169.73 | 164.09 | 167.30 | 35,365 | +0.86(+0.52%) |
Aug 05, 2024 | 159.19 | 167.26 | 156.45 | 166.44 | 74,030 | -4.64(-2.71%) |
Aug 02, 2024 | 168.59 | 171.55 | 166.06 | 171.08 | 54,001 | -4.43(-2.52%) |