Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 189.11 | 192.74 | 187.55 | 189.99 | 374,172 | -1.73(-0.90%) |
Oct 30, 2024 | 197.00 | 197.00 | 191.46 | 191.72 | 477,076 | -8.28(-4.14%) |
Oct 29, 2024 | 205.00 | 205.00 | 198.48 | 200.00 | 643,234 | -5.63(-2.74%) |
Oct 28, 2024 | 201.00 | 209.68 | 199.58 | 205.63 | 627,612 | +4.93(+2.46%) |
Oct 25, 2024 | 193.25 | 206.00 | 189.88 | 200.70 | 1,097,654 | +8.49(+4.42%) |
Oct 24, 2024 | 209.28 | 210.97 | 189.39 | 192.21 | 2,248,926 | -30.25(-13.60%) |
Oct 23, 2024 | 222.06 | 227.67 | 216.36 | 222.46 | 833,481 | -1.04(-0.47%) |
Oct 22, 2024 | 227.13 | 228.29 | 221.65 | 223.50 | 771,617 | -3.64(-1.60%) |
Oct 21, 2024 | 218.92 | 227.61 | 214.53 | 227.14 | 537,929 | +8.84(+4.05%) |
Oct 18, 2024 | 232.60 | 233.00 | 218.24 | 218.30 | 450,391 | -11.46(-4.99%) |
Oct 17, 2024 | 238.25 | 238.98 | 229.13 | 229.76 | 336,956 | -3.87(-1.66%) |
Oct 16, 2024 | 237.76 | 237.76 | 229.56 | 233.63 | 266,694 | +0.38(+0.16%) |
Oct 15, 2024 | 237.13 | 237.63 | 226.79 | 233.25 | 535,616 | -5.33(-2.23%) |
Oct 14, 2024 | 238.00 | 239.88 | 235.65 | 238.58 | 398,080 | +2.93(+1.24%) |
Oct 11, 2024 | 230.32 | 236.58 | 230.32 | 235.65 | 327,734 | +3.93(+1.70%) |
Oct 10, 2024 | 225.37 | 232.00 | 225.21 | 231.72 | 365,690 | +3.10(+1.36%) |
Oct 09, 2024 | 224.85 | 230.00 | 223.40 | 228.62 | 314,446 | +5.03(+2.25%) |
Oct 08, 2024 | 217.77 | 224.00 | 217.71 | 223.59 | 445,087 | +5.48(+2.51%) |
Oct 07, 2024 | 216.09 | 218.65 | 215.54 | 218.11 | 254,989 | -0.23(-0.11%) |
Oct 04, 2024 | 218.98 | 220.00 | 214.74 | 218.34 | 553,781 | +4.69(+2.20%) |
Oct 03, 2024 | 211.10 | 215.25 | 209.17 | 213.65 | 278,853 | +0.72(+0.34%) |
Oct 02, 2024 | 211.80 | 215.26 | 210.20 | 212.93 | 409,232 | +1.26(+0.60%) |
Oct 01, 2024 | 214.67 | 216.58 | 210.55 | 211.67 | 432,324 | -4.85(-2.24%) |
Sep 30, 2024 | 212.99 | 217.61 | 210.18 | 216.52 | 407,656 | +3.21(+1.50%) |
Sep 27, 2024 | 219.25 | 219.68 | 211.56 | 213.31 | 505,543 | -4.52(-2.08%) |
Sep 26, 2024 | 219.89 | 220.17 | 213.00 | 217.83 | 369,774 | +3.78(+1.77%) |
Sep 25, 2024 | 212.00 | 217.66 | 210.91 | 214.05 | 456,733 | +1.30(+0.61%) |
Sep 24, 2024 | 208.82 | 212.89 | 203.15 | 212.75 | 559,719 | +4.58(+2.20%) |
Sep 23, 2024 | 201.89 | 208.33 | 200.97 | 208.17 | 576,403 | +6.18(+3.06%) |
Sep 20, 2024 | 202.69 | 204.24 | 198.69 | 201.99 | 4,528,289 | +0.58(+0.29%) |
Sep 19, 2024 | 199.55 | 204.00 | 199.23 | 201.41 | 891,348 | +7.51(+3.87%) |
Sep 18, 2024 | 187.07 | 198.00 | 184.92 | 193.90 | 835,682 | +6.54(+3.49%) |
Sep 17, 2024 | 186.90 | 191.78 | 185.51 | 187.36 | 474,489 | +0.74(+0.40%) |
Sep 16, 2024 | 185.64 | 190.22 | 184.99 | 186.62 | 637,093 | +0.70(+0.38%) |
Sep 13, 2024 | 186.69 | 190.09 | 185.16 | 185.92 | 995,897 | +1.79(+0.97%) |
Sep 12, 2024 | 180.08 | 186.22 | 179.68 | 184.13 | 411,636 | +3.51(+1.94%) |
Sep 11, 2024 | 179.32 | 183.00 | 175.62 | 180.62 | 524,215 | +1.36(+0.76%) |
Sep 10, 2024 | 172.36 | 179.42 | 171.47 | 179.26 | 473,734 | +6.98(+4.05%) |
Sep 09, 2024 | 168.07 | 178.21 | 166.44 | 172.28 | 1,031,593 | +15.55(+9.92%) |
Sep 06, 2024 | 165.12 | 165.12 | 153.84 | 156.73 | 301,640 | -8.49(-5.14%) |
Sep 05, 2024 | 162.85 | 165.87 | 162.12 | 165.22 | 134,667 | +0.24(+0.15%) |
Sep 04, 2024 | 159.45 | 165.99 | 157.85 | 164.98 | 291,385 | +2.26(+1.39%) |