Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 249.47 | 253.42 | 245.00 | 245.32 | 2,400,834 | -10.26(-4.01%) |
Oct 29, 2024 | 250.57 | 256.62 | 249.06 | 255.58 | 2,134,331 | +5.88(+2.35%) |
Oct 28, 2024 | 239.42 | 251.10 | 238.13 | 249.70 | 2,812,015 | +6.54(+2.69%) |
Oct 25, 2024 | 240.62 | 246.07 | 240.08 | 243.16 | 2,140,510 | +4.10(+1.72%) |
Oct 24, 2024 | 238.68 | 241.92 | 235.56 | 239.06 | 1,593,080 | +2.74(+1.16%) |
Oct 23, 2024 | 236.23 | 239.88 | 233.02 | 236.32 | 2,956,754 | +4.80(+2.07%) |
Oct 22, 2024 | 229.42 | 232.49 | 227.64 | 231.52 | 2,169,884 | +1.37(+0.60%) |
Oct 21, 2024 | 231.06 | 232.44 | 227.33 | 230.15 | 1,585,231 | -3.30(-1.41%) |
Oct 18, 2024 | 236.24 | 236.67 | 232.44 | 233.45 | 1,187,654 | +1.17(+0.50%) |
Oct 17, 2024 | 238.44 | 238.88 | 232.10 | 232.28 | 2,062,138 | -0.45(-0.19%) |
Oct 16, 2024 | 236.43 | 237.84 | 232.50 | 232.73 | 1,368,819 | -0.12(-0.05%) |
Oct 15, 2024 | 242.64 | 244.57 | 230.14 | 232.85 | 3,611,678 | -10.59(-4.35%) |
Oct 14, 2024 | 240.23 | 243.74 | 237.85 | 243.44 | 1,965,175 | +5.34(+2.24%) |
Oct 11, 2024 | 233.57 | 240.75 | 233.35 | 238.10 | 1,148,224 | +1.93(+0.82%) |
Oct 10, 2024 | 234.07 | 236.47 | 232.50 | 236.17 | 1,191,473 | -2.14(-0.90%) |
Oct 09, 2024 | 233.24 | 238.87 | 233.00 | 238.31 | 1,423,790 | +3.35(+1.43%) |
Oct 08, 2024 | 234.02 | 236.18 | 232.39 | 234.96 | 1,469,577 | +0.94(+0.40%) |
Oct 07, 2024 | 236.98 | 237.09 | 232.20 | 234.02 | 1,806,097 | -0.22(-0.09%) |
Oct 04, 2024 | 239.56 | 239.71 | 231.51 | 234.24 | 1,597,957 | +1.00(+0.43%) |
Oct 03, 2024 | 232.75 | 234.91 | 230.93 | 233.24 | 1,747,923 | -2.12(-0.90%) |
Oct 02, 2024 | 232.60 | 238.49 | 230.83 | 235.36 | 1,404,295 | +3.14(+1.35%) |
Oct 01, 2024 | 238.81 | 239.83 | 230.40 | 232.22 | 2,439,934 | -7.79(-3.25%) |
Sep 30, 2024 | 237.39 | 240.20 | 236.22 | 240.01 | 2,898,517 | -4.92(-2.01%) |
Sep 27, 2024 | 245.18 | 246.98 | 242.69 | 244.93 | 2,444,135 | +2.69(+1.11%) |
Sep 26, 2024 | 242.63 | 244.12 | 234.94 | 242.24 | 2,067,642 | +8.27(+3.53%) |
Sep 25, 2024 | 231.53 | 235.14 | 231.18 | 233.97 | 1,621,346 | +0.22(+0.09%) |
Sep 24, 2024 | 234.60 | 239.17 | 230.67 | 233.75 | 1,913,942 | +1.89(+0.82%) |
Sep 23, 2024 | 232.95 | 234.00 | 230.94 | 231.86 | 1,470,424 | -0.02(-0.01%) |
Sep 20, 2024 | 233.41 | 234.17 | 228.54 | 231.88 | 6,787,629 | -6.84(-2.87%) |
Sep 19, 2024 | 238.64 | 242.49 | 235.85 | 238.72 | 3,656,911 | +7.21(+3.11%) |
Sep 18, 2024 | 233.37 | 238.64 | 230.96 | 231.51 | 2,161,632 | -1.06(-0.46%) |
Sep 17, 2024 | 232.35 | 234.68 | 229.51 | 232.57 | 1,920,631 | +2.56(+1.11%) |
Sep 16, 2024 | 227.00 | 230.50 | 225.33 | 230.01 | 1,869,152 | +0.08(+0.03%) |
Sep 13, 2024 | 228.11 | 231.88 | 227.04 | 229.93 | 3,017,666 | +4.79(+2.13%) |
Sep 12, 2024 | 228.01 | 229.24 | 222.37 | 225.14 | 2,532,949 | -4.72(-2.05%) |
Sep 11, 2024 | 223.38 | 230.31 | 219.13 | 229.86 | 3,893,700 | +5.66(+2.52%) |
Sep 10, 2024 | 226.38 | 227.91 | 220.57 | 224.20 | 2,923,939 | -5.39(-2.35%) |
Sep 09, 2024 | 229.09 | 230.06 | 225.73 | 229.59 | 2,560,557 | +3.88(+1.72%) |
Sep 06, 2024 | 235.13 | 235.43 | 224.69 | 225.70 | 3,049,017 | -9.96(-4.22%) |
Sep 05, 2024 | 235.13 | 238.78 | 233.64 | 235.66 | 1,985,317 | -2.15(-0.90%) |
Sep 04, 2024 | 232.98 | 239.27 | 231.06 | 237.81 | 2,503,340 | +2.71(+1.15%) |
Sep 03, 2024 | 250.14 | 251.13 | 233.90 | 235.10 | 3,478,108 | -20.13(-7.89%) |
Aug 30, 2024 | 253.67 | 256.48 | 250.89 | 255.23 | 2,708,350 | +7.55(+3.05%) |
Aug 29, 2024 | 248.22 | 253.13 | 246.39 | 247.69 | 1,673,744 | +1.86(+0.76%) |
Aug 28, 2024 | 251.26 | 252.26 | 243.82 | 245.83 | 1,444,857 | -5.79(-2.30%) |
Aug 27, 2024 | 246.31 | 253.42 | 244.96 | 251.62 | 1,660,771 | +2.88(+1.16%) |
Aug 26, 2024 | 250.20 | 250.92 | 247.14 | 248.74 | 2,051,011 | -2.78(-1.10%) |
Aug 23, 2024 | 250.08 | 253.15 | 247.34 | 251.52 | 2,579,795 | +7.24(+2.96%) |
Aug 22, 2024 | 253.86 | 254.25 | 243.14 | 244.28 | 3,156,335 | -8.91(-3.52%) |
Aug 21, 2024 | 255.48 | 258.60 | 249.91 | 253.19 | 2,228,975 | +0.29(+0.11%) |
Aug 20, 2024 | 255.45 | 256.25 | 251.44 | 252.90 | 1,522,892 | -4.20(-1.63%) |
Aug 19, 2024 | 251.46 | 257.29 | 249.54 | 257.11 | 1,387,471 | +3.78(+1.49%) |
Aug 16, 2024 | 250.88 | 254.66 | 248.94 | 253.32 | 1,530,727 | +1.18(+0.47%) |
Aug 15, 2024 | 249.52 | 253.64 | 246.27 | 252.14 | 2,802,531 | +9.57(+3.94%) |
Aug 14, 2024 | 246.70 | 247.79 | 240.19 | 242.57 | 1,793,885 | -4.35(-1.76%) |
Aug 13, 2024 | 240.40 | 247.52 | 240.04 | 246.92 | 2,333,773 | +7.82(+3.27%) |
Aug 12, 2024 | 241.63 | 242.05 | 235.98 | 239.10 | 2,309,216 | -1.85(-0.77%) |
Aug 09, 2024 | 241.31 | 242.84 | 238.01 | 240.96 | 1,094,082 | -3.21(-1.31%) |
Aug 08, 2024 | 235.66 | 244.75 | 231.98 | 244.16 | 2,788,319 | +15.88(+6.96%) |
Aug 07, 2024 | 242.46 | 243.45 | 227.30 | 228.28 | 2,689,704 | -7.44(-3.16%) |
Aug 06, 2024 | 236.20 | 241.95 | 233.32 | 235.72 | 1,862,742 | +1.34(+0.57%) |
Aug 05, 2024 | 231.01 | 240.92 | 228.01 | 234.38 | 3,241,802 | -2.33(-0.98%) |
Aug 02, 2024 | 235.11 | 237.86 | 230.06 | 236.71 | 4,589,023 | -5.84(-2.41%) |