Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 229.77 | 236.87 | 228.58 | 236.59 | 602,330 | +7.46(+3.26%) |
Oct 17, 2024 | 230.64 | 231.70 | 227.78 | 229.13 | 309,478 | -1.47(-0.64%) |
Oct 16, 2024 | 230.95 | 232.80 | 229.70 | 230.60 | 453,030 | +0.53(+0.23%) |
Oct 15, 2024 | 231.71 | 234.03 | 229.43 | 230.07 | 390,656 | -2.44(-1.05%) |
Oct 14, 2024 | 233.73 | 234.18 | 230.37 | 232.51 | 386,975 | -0.59(-0.25%) |
Oct 11, 2024 | 232.26 | 236.43 | 231.16 | 233.10 | 421,495 | +1.90(+0.82%) |
Oct 10, 2024 | 229.84 | 232.47 | 227.78 | 231.20 | 436,543 | -0.64(-0.28%) |
Oct 09, 2024 | 229.32 | 231.96 | 225.37 | 231.84 | 407,099 | +2.51(+1.09%) |
Oct 08, 2024 | 229.08 | 231.81 | 227.12 | 229.33 | 371,231 | +1.54(+0.68%) |
Oct 07, 2024 | 228.78 | 228.90 | 225.41 | 227.79 | 352,470 | -2.15(-0.94%) |
Oct 04, 2024 | 231.29 | 232.21 | 228.35 | 229.94 | 440,205 | -0.05(-0.02%) |
Oct 03, 2024 | 231.72 | 233.94 | 229.28 | 229.99 | 369,408 | -2.64(-1.13%) |
Oct 02, 2024 | 234.19 | 235.23 | 231.49 | 232.63 | 402,155 | -1.93(-0.82%) |
Oct 01, 2024 | 233.77 | 235.34 | 229.65 | 234.56 | 513,420 | +1.81(+0.78%) |
Sep 30, 2024 | 232.68 | 233.44 | 229.32 | 232.75 | 538,981 | +0.72(+0.31%) |
Sep 27, 2024 | 236.96 | 238.40 | 231.89 | 232.03 | 518,736 | -3.40(-1.44%) |
Sep 26, 2024 | 239.20 | 239.65 | 232.01 | 235.43 | 607,132 | -3.37(-1.41%) |
Sep 25, 2024 | 239.98 | 240.86 | 237.84 | 238.80 | 376,548 | -0.21(-0.09%) |
Sep 24, 2024 | 239.83 | 242.69 | 237.44 | 239.01 | 588,359 | +0.04(+0.02%) |
Sep 23, 2024 | 237.40 | 239.09 | 235.00 | 238.97 | 681,134 | +2.39(+1.01%) |
Sep 20, 2024 | 235.29 | 237.94 | 231.22 | 236.58 | 1,347,350 | -1.10(-0.46%) |
Sep 19, 2024 | 239.43 | 239.44 | 232.02 | 237.68 | 624,612 | +1.57(+0.66%) |
Sep 18, 2024 | 235.54 | 237.18 | 231.75 | 236.11 | 522,542 | +0.57(+0.24%) |
Sep 17, 2024 | 235.00 | 243.98 | 233.89 | 235.54 | 819,116 | +1.65(+0.71%) |
Sep 16, 2024 | 234.06 | 236.62 | 232.25 | 233.89 | 550,862 | +0.02(+0.01%) |
Sep 13, 2024 | 230.45 | 234.71 | 229.38 | 233.87 | 694,313 | +3.42(+1.48%) |
Sep 12, 2024 | 227.75 | 232.56 | 225.28 | 230.45 | 1,100,372 | +2.72(+1.19%) |
Sep 11, 2024 | 224.98 | 229.77 | 220.10 | 227.73 | 792,388 | +1.23(+0.54%) |
Sep 10, 2024 | 217.82 | 227.25 | 217.82 | 226.50 | 906,082 | +7.37(+3.36%) |
Sep 09, 2024 | 218.12 | 222.00 | 216.00 | 219.13 | 836,052 | +4.38(+2.04%) |
Sep 06, 2024 | 216.10 | 217.72 | 211.27 | 214.75 | 559,605 | -1.36(-0.63%) |
Sep 05, 2024 | 213.55 | 221.61 | 211.88 | 216.11 | 940,839 | +3.60(+1.69%) |
Sep 04, 2024 | 206.63 | 219.52 | 204.02 | 212.51 | 1,282,367 | +5.82(+2.82%) |
Sep 03, 2024 | 202.00 | 206.78 | 199.69 | 206.69 | 718,294 | +3.92(+1.93%) |
Aug 30, 2024 | 207.99 | 209.22 | 201.15 | 202.77 | 606,040 | -2.38(-1.16%) |
Aug 29, 2024 | 205.92 | 207.30 | 204.35 | 205.15 | 704,554 | +0.73(+0.36%) |
Aug 28, 2024 | 191.77 | 205.46 | 191.77 | 204.42 | 1,271,512 | +11.84(+6.15%) |
Aug 27, 2024 | 186.15 | 196.52 | 183.31 | 192.58 | 1,211,471 | +11.89(+6.58%) |
Aug 26, 2024 | 185.04 | 185.16 | 180.31 | 180.69 | 416,425 | -4.35(-2.35%) |
Aug 23, 2024 | 187.13 | 188.25 | 182.54 | 185.04 | 502,606 | -0.62(-0.33%) |
Aug 22, 2024 | 186.76 | 186.76 | 183.12 | 185.66 | 569,155 | -0.14(-0.08%) |
Aug 21, 2024 | 183.85 | 186.58 | 183.43 | 185.80 | 663,438 | +3.33(+1.82%) |
Aug 20, 2024 | 192.73 | 193.45 | 180.84 | 182.47 | 1,268,803 | -13.45(-6.87%) |
Aug 19, 2024 | 194.57 | 198.11 | 193.68 | 195.92 | 483,421 | +2.41(+1.25%) |
Aug 16, 2024 | 195.12 | 196.94 | 191.94 | 193.51 | 510,272 | -1.52(-0.78%) |
Aug 15, 2024 | 194.46 | 196.90 | 193.19 | 195.03 | 533,584 | +3.49(+1.82%) |
Aug 14, 2024 | 193.24 | 196.48 | 191.52 | 191.54 | 542,375 | -3.05(-1.57%) |
Aug 13, 2024 | 189.00 | 195.25 | 188.73 | 194.59 | 711,057 | +6.54(+3.48%) |
Aug 12, 2024 | 183.24 | 191.66 | 181.23 | 188.05 | 932,930 | +5.86(+3.22%) |
Aug 09, 2024 | 174.21 | 187.80 | 173.00 | 182.19 | 2,129,777 | -17.60(-8.81%) |
Aug 08, 2024 | 190.00 | 200.27 | 189.22 | 199.79 | 924,422 | +9.40(+4.94%) |
Aug 07, 2024 | 190.00 | 196.00 | 186.81 | 190.39 | 963,685 | -5.96(-3.04%) |
Aug 06, 2024 | 190.59 | 197.80 | 189.05 | 196.35 | 727,593 | +5.77(+3.03%) |
Aug 05, 2024 | 188.80 | 194.06 | 185.16 | 190.58 | 778,773 | -5.87(-2.99%) |
Aug 02, 2024 | 196.87 | 197.02 | 186.65 | 196.45 | 844,292 | -0.80(-0.41%) |