Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 225.87 | 227.06 | 224.19 | 226.30 | 1,441,560 | +2.14(+0.95%) |
Oct 17, 2024 | 226.20 | 227.52 | 223.29 | 224.16 | 2,021,720 | -3.36(-1.48%) |
Oct 16, 2024 | 228.26 | 231.05 | 226.81 | 227.52 | 1,518,100 | -1.91(-0.83%) |
Oct 15, 2024 | 224.00 | 229.73 | 223.37 | 229.43 | 2,309,872 | +7.73(+3.49%) |
Oct 14, 2024 | 217.71 | 221.99 | 217.01 | 221.70 | 1,501,954 | +2.43(+1.11%) |
Oct 11, 2024 | 219.06 | 219.68 | 217.59 | 219.27 | 1,614,002 | +1.37(+0.63%) |
Oct 10, 2024 | 219.58 | 221.52 | 216.51 | 217.90 | 1,924,278 | -2.88(-1.30%) |
Oct 09, 2024 | 222.00 | 222.69 | 219.41 | 220.78 | 1,574,053 | -3.50(-1.56%) |
Oct 08, 2024 | 223.53 | 225.62 | 223.19 | 224.28 | 1,630,871 | +0.91(+0.41%) |
Oct 07, 2024 | 222.28 | 223.54 | 221.38 | 223.37 | 1,658,096 | -0.29(-0.13%) |
Oct 04, 2024 | 225.87 | 226.00 | 221.51 | 223.66 | 1,942,491 | -5.62(-2.45%) |
Oct 03, 2024 | 231.60 | 231.71 | 227.71 | 229.28 | 1,590,915 | -2.60(-1.12%) |
Oct 02, 2024 | 230.99 | 233.05 | 229.52 | 231.88 | 2,229,497 | -0.19(-0.08%) |
Oct 01, 2024 | 233.49 | 234.47 | 231.10 | 232.07 | 2,279,933 | -0.49(-0.21%) |
Sep 30, 2024 | 230.13 | 232.78 | 228.75 | 232.56 | 2,256,722 | +2.24(+0.97%) |
Sep 27, 2024 | 233.11 | 233.50 | 229.91 | 230.32 | 3,051,010 | -1.45(-0.63%) |
Sep 26, 2024 | 233.12 | 234.02 | 230.26 | 231.77 | 2,312,527 | -3.86(-1.64%) |
Sep 25, 2024 | 236.58 | 238.34 | 235.16 | 235.63 | 1,447,233 | -0.84(-0.36%) |
Sep 24, 2024 | 234.24 | 237.02 | 233.74 | 236.47 | 1,616,104 | +0.20(+0.08%) |
Sep 23, 2024 | 236.03 | 236.89 | 233.19 | 236.27 | 1,762,014 | +1.21(+0.51%) |
Sep 20, 2024 | 231.66 | 235.34 | 230.74 | 235.06 | 3,682,953 | +2.75(+1.18%) |
Sep 19, 2024 | 234.00 | 234.56 | 227.70 | 232.31 | 3,434,475 | -3.64(-1.54%) |
Sep 18, 2024 | 238.86 | 240.28 | 235.35 | 235.95 | 1,828,857 | -3.50(-1.46%) |
Sep 17, 2024 | 240.18 | 241.46 | 239.16 | 239.45 | 1,526,004 | -0.87(-0.36%) |
Sep 16, 2024 | 238.92 | 241.97 | 238.92 | 240.32 | 2,255,502 | +1.82(+0.76%) |
Sep 13, 2024 | 237.77 | 238.78 | 235.35 | 238.50 | 1,983,422 | +1.36(+0.57%) |
Sep 12, 2024 | 239.00 | 239.50 | 233.94 | 237.14 | 2,003,818 | -1.83(-0.77%) |
Sep 11, 2024 | 240.21 | 241.16 | 236.80 | 238.97 | 2,215,405 | -3.86(-1.59%) |
Sep 10, 2024 | 239.35 | 243.56 | 239.15 | 242.83 | 2,016,780 | +4.30(+1.80%) |
Sep 09, 2024 | 235.40 | 239.22 | 235.04 | 238.53 | 1,983,966 | +2.37(+1.00%) |
Sep 06, 2024 | 234.00 | 236.44 | 232.53 | 236.16 | 2,749,996 | +2.52(+1.08%) |
Sep 05, 2024 | 234.39 | 235.43 | 232.13 | 233.64 | 1,990,838 | +1.12(+0.48%) |
Sep 04, 2024 | 231.43 | 236.12 | 230.26 | 232.52 | 2,261,862 | +2.15(+0.93%) |
Sep 03, 2024 | 222.85 | 231.69 | 222.81 | 230.37 | 2,660,135 | +6.31(+2.82%) |
Aug 30, 2024 | 223.88 | 225.68 | 221.43 | 224.06 | 1,796,766 | +0.54(+0.24%) |
Aug 29, 2024 | 224.24 | 226.25 | 221.25 | 223.52 | 2,003,197 | -1.73(-0.77%) |
Aug 28, 2024 | 226.45 | 227.65 | 224.18 | 225.25 | 1,105,577 | -0.91(-0.40%) |
Aug 27, 2024 | 222.19 | 226.29 | 222.19 | 226.16 | 921,533 | +0.85(+0.38%) |
Aug 26, 2024 | 227.73 | 228.39 | 225.02 | 225.31 | 1,142,470 | -1.69(-0.74%) |
Aug 23, 2024 | 220.97 | 227.68 | 220.56 | 227.00 | 1,803,980 | +6.90(+3.13%) |
Aug 22, 2024 | 219.01 | 220.62 | 218.45 | 220.10 | 1,926,499 | +0.61(+0.28%) |
Aug 21, 2024 | 218.37 | 220.00 | 217.02 | 219.49 | 2,519,231 | -0.89(-0.40%) |
Aug 20, 2024 | 219.66 | 220.98 | 218.30 | 220.38 | 1,630,991 | +0.72(+0.33%) |
Aug 19, 2024 | 219.42 | 220.90 | 219.04 | 219.66 | 1,262,042 | -0.19(-0.09%) |
Aug 16, 2024 | 217.90 | 220.44 | 217.00 | 219.85 | 1,986,254 | +1.79(+0.82%) |
Aug 15, 2024 | 221.27 | 221.45 | 217.50 | 218.06 | 1,857,582 | -5.12(-2.29%) |
Aug 14, 2024 | 223.22 | 225.22 | 222.80 | 223.18 | 2,313,738 | +0.52(+0.23%) |
Aug 13, 2024 | 225.86 | 226.16 | 222.03 | 222.66 | 5,449,956 | -2.88(-1.28%) |
Aug 12, 2024 | 221.58 | 225.66 | 219.79 | 225.54 | 1,455,655 | +2.95(+1.33%) |
Aug 09, 2024 | 224.84 | 225.40 | 222.34 | 222.59 | 2,071,511 | -1.02(-0.46%) |
Aug 08, 2024 | 223.86 | 225.55 | 221.50 | 223.61 | 2,942,188 | -2.36(-1.04%) |
Aug 07, 2024 | 226.35 | 229.77 | 225.05 | 225.97 | 3,315,804 | -2.19(-0.96%) |
Aug 06, 2024 | 225.02 | 230.65 | 224.31 | 228.16 | 2,823,193 | +1.97(+0.87%) |
Aug 05, 2024 | 231.88 | 236.13 | 226.01 | 226.19 | 4,329,453 | -8.45(-3.60%) |
Aug 02, 2024 | 230.00 | 236.00 | 229.81 | 234.64 | 4,753,648 | +6.71(+2.94%) |