Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 205.00 | 206.69 | 202.61 | 204.84 | 103,341 | -1.45(-0.70%) |
Oct 21, 2024 | 210.22 | 210.22 | 204.26 | 206.29 | 120,892 | -2.98(-1.42%) |
Oct 18, 2024 | 213.74 | 214.69 | 207.20 | 209.27 | 242,533 | -1.72(-0.82%) |
Oct 17, 2024 | 221.84 | 222.00 | 210.74 | 210.99 | 216,048 | -12.56(-5.62%) |
Oct 16, 2024 | 224.36 | 229.36 | 220.30 | 223.55 | 167,096 | +3.06(+1.39%) |
Oct 15, 2024 | 217.75 | 223.33 | 216.29 | 220.49 | 172,207 | -3.31(-1.48%) |
Oct 14, 2024 | 222.00 | 224.11 | 220.12 | 223.80 | 108,448 | -0.40(-0.18%) |
Oct 11, 2024 | 224.66 | 226.77 | 222.29 | 224.20 | 130,228 | -1.52(-0.67%) |
Oct 10, 2024 | 220.00 | 225.72 | 220.00 | 225.72 | 147,596 | +4.66(+2.11%) |
Oct 09, 2024 | 218.47 | 221.27 | 213.51 | 221.06 | 162,424 | +0.54(+0.24%) |
Oct 08, 2024 | 225.37 | 228.79 | 220.28 | 220.52 | 242,071 | -17.47(-7.34%) |
Oct 07, 2024 | 231.89 | 238.82 | 231.89 | 237.99 | 171,482 | +4.59(+1.97%) |
Oct 04, 2024 | 228.93 | 235.83 | 225.57 | 233.40 | 124,000 | +7.83(+3.47%) |
Oct 03, 2024 | 223.21 | 228.79 | 223.21 | 225.57 | 90,750 | -1.64(-0.72%) |
Oct 02, 2024 | 233.00 | 235.22 | 224.54 | 227.21 | 161,696 | -5.23(-2.25%) |
Oct 01, 2024 | 235.62 | 235.62 | 230.07 | 232.44 | 146,100 | -3.74(-1.58%) |
Sep 30, 2024 | 243.53 | 246.97 | 234.62 | 236.18 | 234,118 | -5.01(-2.08%) |
Sep 27, 2024 | 241.09 | 251.98 | 240.98 | 241.19 | 340,639 | +2.98(+1.25%) |
Sep 26, 2024 | 232.93 | 239.10 | 232.93 | 238.21 | 309,522 | +16.54(+7.46%) |
Sep 25, 2024 | 225.73 | 226.26 | 221.34 | 221.67 | 151,585 | -4.87(-2.15%) |
Sep 24, 2024 | 221.55 | 233.13 | 221.55 | 226.54 | 300,214 | +13.54(+6.36%) |
Sep 23, 2024 | 213.00 | 216.45 | 210.14 | 213.00 | 146,648 | +1.33(+0.63%) |
Sep 20, 2024 | 212.46 | 217.70 | 205.08 | 211.67 | 773,729 | -1.08(-0.51%) |
Sep 19, 2024 | 207.50 | 213.25 | 203.61 | 212.75 | 313,013 | +12.42(+6.20%) |
Sep 18, 2024 | 206.61 | 208.27 | 199.39 | 200.33 | 371,944 | -5.29(-2.57%) |
Sep 17, 2024 | 211.19 | 211.74 | 205.62 | 205.62 | 171,533 | -3.90(-1.86%) |
Sep 16, 2024 | 211.49 | 211.51 | 205.13 | 209.52 | 226,877 | -1.19(-0.56%) |
Sep 13, 2024 | 205.77 | 213.69 | 205.00 | 210.71 | 263,384 | +9.06(+4.49%) |
Sep 12, 2024 | 197.11 | 208.47 | 196.00 | 201.65 | 364,117 | +8.77(+4.55%) |
Sep 11, 2024 | 189.49 | 193.17 | 185.00 | 192.88 | 155,347 | +4.38(+2.32%) |
Sep 10, 2024 | 193.00 | 193.00 | 186.00 | 188.50 | 271,455 | -4.41(-2.29%) |
Sep 09, 2024 | 197.89 | 197.89 | 191.76 | 192.91 | 215,295 | -4.13(-2.10%) |
Sep 06, 2024 | 201.85 | 203.00 | 193.00 | 197.04 | 380,860 | -6.47(-3.18%) |
Sep 05, 2024 | 211.68 | 212.97 | 203.51 | 203.51 | 263,959 | -10.84(-5.06%) |
Sep 04, 2024 | 216.00 | 216.68 | 211.49 | 214.35 | 197,581 | -3.47(-1.59%) |
Sep 03, 2024 | 232.50 | 232.92 | 217.09 | 217.82 | 247,204 | -21.33(-8.92%) |
Aug 30, 2024 | 239.86 | 242.47 | 238.58 | 239.15 | 127,793 | -0.36(-0.15%) |
Aug 29, 2024 | 236.63 | 245.05 | 235.56 | 239.51 | 192,846 | +4.67(+1.99%) |
Aug 28, 2024 | 230.42 | 235.22 | 228.75 | 234.84 | 232,456 | +1.65(+0.71%) |
Aug 27, 2024 | 222.59 | 235.05 | 221.68 | 233.19 | 230,470 | +10.95(+4.93%) |
Aug 26, 2024 | 228.96 | 231.31 | 222.05 | 222.24 | 182,195 | -4.10(-1.81%) |
Aug 23, 2024 | 226.97 | 231.20 | 222.48 | 226.34 | 315,262 | +0.52(+0.23%) |
Aug 22, 2024 | 234.04 | 234.63 | 224.27 | 225.82 | 214,571 | -8.76(-3.73%) |
Aug 21, 2024 | 237.24 | 240.89 | 229.41 | 234.58 | 235,807 | +4.09(+1.77%) |
Aug 20, 2024 | 238.67 | 238.68 | 227.79 | 230.49 | 202,285 | -7.95(-3.33%) |
Aug 19, 2024 | 240.73 | 242.44 | 236.30 | 238.44 | 166,527 | -2.12(-0.88%) |
Aug 16, 2024 | 234.28 | 242.10 | 230.82 | 240.56 | 234,936 | +5.38(+2.29%) |
Aug 15, 2024 | 236.00 | 238.76 | 230.00 | 235.18 | 301,658 | +5.69(+2.48%) |
Aug 14, 2024 | 252.49 | 254.74 | 228.00 | 229.49 | 517,646 | -25.89(-10.14%) |
Aug 13, 2024 | 250.82 | 257.99 | 248.25 | 255.38 | 165,006 | +3.47(+1.38%) |
Aug 12, 2024 | 258.37 | 258.37 | 249.51 | 251.91 | 186,669 | -6.72(-2.60%) |
Aug 09, 2024 | 256.62 | 259.00 | 256.01 | 258.63 | 101,338 | +2.44(+0.95%) |
Aug 08, 2024 | 255.00 | 259.20 | 251.80 | 256.19 | 205,818 | +3.64(+1.44%) |
Aug 07, 2024 | 255.74 | 257.06 | 247.68 | 252.55 | 203,797 | +1.52(+0.61%) |
Aug 06, 2024 | 250.39 | 252.37 | 245.53 | 251.03 | 235,051 | +0.79(+0.32%) |
Aug 05, 2024 | 235.27 | 252.63 | 229.20 | 250.24 | 448,703 | -10.28(-3.95%) |
Aug 02, 2024 | 267.62 | 267.62 | 259.28 | 260.52 | 338,911 | -18.03(-6.47%) |