Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 222.04 | 222.17 | 217.97 | 218.31 | 933,606 | -2.87(-1.30%) |
Oct 17, 2024 | 222.04 | 222.34 | 219.97 | 221.18 | 1,176,489 | +1.02(+0.46%) |
Oct 16, 2024 | 220.97 | 221.73 | 219.64 | 220.16 | 820,853 | +0.03(+0.01%) |
Oct 15, 2024 | 223.17 | 224.35 | 219.15 | 220.13 | 959,476 | -3.35(-1.50%) |
Oct 14, 2024 | 221.67 | 224.50 | 220.44 | 223.48 | 738,019 | +1.48(+0.67%) |
Oct 11, 2024 | 222.51 | 223.20 | 219.26 | 222.00 | 930,886 | +0.31(+0.14%) |
Oct 10, 2024 | 223.88 | 225.38 | 221.49 | 221.69 | 992,278 | -4.01(-1.78%) |
Oct 09, 2024 | 223.88 | 226.79 | 223.36 | 225.70 | 422,265 | +2.09(+0.93%) |
Oct 08, 2024 | 220.68 | 224.05 | 219.59 | 223.61 | 668,782 | +3.12(+1.42%) |
Oct 07, 2024 | 219.66 | 221.55 | 218.87 | 220.49 | 416,867 | -1.20(-0.54%) |
Oct 04, 2024 | 221.75 | 222.41 | 218.53 | 221.69 | 499,909 | +3.43(+1.57%) |
Oct 03, 2024 | 217.86 | 220.49 | 216.75 | 218.26 | 316,445 | -1.09(-0.50%) |
Oct 02, 2024 | 217.50 | 220.90 | 215.87 | 219.35 | 501,980 | +1.54(+0.71%) |
Oct 01, 2024 | 223.48 | 223.50 | 215.22 | 217.81 | 1,181,354 | -8.49(-3.75%) |
Sep 30, 2024 | 226.66 | 227.15 | 223.88 | 226.30 | 517,785 | -0.25(-0.11%) |
Sep 27, 2024 | 228.79 | 229.00 | 225.73 | 226.55 | 386,817 | -2.08(-0.91%) |
Sep 26, 2024 | 224.01 | 229.02 | 223.42 | 228.63 | 1,042,481 | +7.35(+3.32%) |
Sep 25, 2024 | 224.17 | 224.17 | 220.90 | 221.28 | 506,887 | -3.00(-1.34%) |
Sep 24, 2024 | 224.06 | 224.78 | 222.30 | 224.28 | 576,874 | +0.17(+0.08%) |
Sep 23, 2024 | 225.96 | 226.19 | 223.18 | 224.11 | 717,548 | -1.19(-0.53%) |
Sep 20, 2024 | 230.86 | 230.86 | 223.53 | 225.30 | 1,750,145 | -2.57(-1.13%) |
Sep 19, 2024 | 226.77 | 228.50 | 225.17 | 227.87 | 642,981 | +6.25(+2.82%) |
Sep 18, 2024 | 224.14 | 225.84 | 221.31 | 221.62 | 528,301 | -1.70(-0.76%) |
Sep 17, 2024 | 221.45 | 225.57 | 220.79 | 223.32 | 556,332 | +1.87(+0.84%) |
Sep 16, 2024 | 220.26 | 221.75 | 218.68 | 221.45 | 535,415 | +1.30(+0.59%) |
Sep 13, 2024 | 219.93 | 222.17 | 219.50 | 220.15 | 509,706 | +1.51(+0.69%) |
Sep 12, 2024 | 216.25 | 218.80 | 214.72 | 218.64 | 534,594 | +2.84(+1.32%) |
Sep 11, 2024 | 216.02 | 216.16 | 207.81 | 215.80 | 744,097 | -0.06(-0.03%) |
Sep 10, 2024 | 212.91 | 216.09 | 212.31 | 215.86 | 745,822 | +1.72(+0.80%) |
Sep 09, 2024 | 213.47 | 214.90 | 211.77 | 214.14 | 623,123 | +1.93(+0.91%) |
Sep 06, 2024 | 215.29 | 216.45 | 211.71 | 212.21 | 709,035 | -2.61(-1.21%) |
Sep 05, 2024 | 214.50 | 215.95 | 212.99 | 214.82 | 773,842 | +0.34(+0.16%) |
Sep 04, 2024 | 216.59 | 218.83 | 214.23 | 214.48 | 810,339 | -3.19(-1.47%) |
Sep 03, 2024 | 224.52 | 225.34 | 216.64 | 217.67 | 710,726 | -7.97(-3.53%) |
Aug 30, 2024 | 224.48 | 226.64 | 223.09 | 225.64 | 1,437,077 | +2.52(+1.13%) |
Aug 29, 2024 | 225.34 | 225.91 | 221.78 | 223.12 | 793,768 | -1.38(-0.61%) |
Aug 28, 2024 | 227.24 | 228.39 | 223.94 | 224.50 | 785,065 | -2.49(-1.10%) |
Aug 27, 2024 | 228.80 | 230.35 | 226.27 | 226.99 | 951,546 | -2.32(-1.01%) |
Aug 26, 2024 | 229.60 | 231.38 | 228.63 | 229.31 | 1,508,761 | +0.19(+0.08%) |
Aug 23, 2024 | 226.43 | 230.43 | 225.90 | 229.12 | 733,865 | +4.54(+2.02%) |
Aug 22, 2024 | 224.56 | 225.35 | 222.23 | 224.58 | 1,174,873 | +0.25(+0.11%) |
Aug 21, 2024 | 221.56 | 224.68 | 220.93 | 224.33 | 547,522 | +3.78(+1.71%) |
Aug 20, 2024 | 217.68 | 222.40 | 217.58 | 220.55 | 1,065,555 | +1.94(+0.89%) |
Aug 19, 2024 | 222.86 | 224.23 | 217.01 | 218.61 | 632,481 | -3.55(-1.60%) |
Aug 16, 2024 | 221.11 | 222.90 | 220.52 | 222.16 | 2,293,217 | +0.89(+0.40%) |
Aug 15, 2024 | 217.05 | 222.18 | 217.05 | 221.27 | 1,536,579 | +5.18(+2.40%) |
Aug 14, 2024 | 215.97 | 216.51 | 213.50 | 216.09 | 1,094,547 | +0.78(+0.36%) |
Aug 13, 2024 | 212.62 | 216.37 | 211.92 | 215.32 | 502,494 | +3.79(+1.79%) |
Aug 12, 2024 | 212.96 | 213.00 | 210.47 | 211.53 | 715,699 | -1.62(-0.76%) |
Aug 09, 2024 | 211.43 | 213.40 | 210.19 | 213.15 | 568,962 | +1.42(+0.67%) |
Aug 08, 2024 | 209.18 | 212.24 | 208.45 | 211.74 | 760,269 | +3.31(+1.59%) |
Aug 07, 2024 | 209.14 | 213.20 | 208.09 | 208.43 | 969,800 | +0.54(+0.26%) |
Aug 06, 2024 | 207.10 | 213.12 | 206.53 | 207.89 | 1,084,972 | +1.78(+0.86%) |
Aug 05, 2024 | 211.51 | 211.51 | 205.36 | 206.11 | 1,358,552 | -3.17(-1.52%) |
Aug 02, 2024 | 213.83 | 213.83 | 207.04 | 209.28 | 1,448,136 | -3.73(-1.75%) |