Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 227.23 | 228.96 | 225.42 | 226.90 | 361,081 | +0.74(+0.33%) |
Oct 10, 2024 | 226.99 | 228.00 | 224.70 | 226.16 | 376,130 | -0.99(-0.44%) |
Oct 09, 2024 | 227.45 | 229.15 | 226.07 | 227.15 | 1,038,528 | -0.07(-0.03%) |
Oct 08, 2024 | 226.88 | 228.06 | 224.89 | 227.22 | 329,551 | +1.20(+0.53%) |
Oct 07, 2024 | 229.74 | 229.74 | 224.91 | 226.02 | 341,778 | -5.00(-2.16%) |
Oct 04, 2024 | 234.08 | 234.26 | 230.85 | 231.02 | 378,390 | -1.84(-0.79%) |
Oct 03, 2024 | 234.08 | 234.41 | 231.82 | 232.86 | 241,325 | -1.87(-0.80%) |
Oct 02, 2024 | 234.54 | 236.68 | 231.91 | 234.73 | 316,382 | -1.05(-0.45%) |
Oct 01, 2024 | 241.85 | 241.85 | 233.56 | 235.78 | 797,879 | -6.76(-2.79%) |
Sep 30, 2024 | 239.23 | 243.19 | 238.86 | 242.54 | 530,476 | +3.49(+1.46%) |
Sep 27, 2024 | 237.50 | 242.00 | 237.20 | 239.05 | 312,301 | +2.30(+0.97%) |
Sep 26, 2024 | 237.76 | 237.85 | 235.21 | 236.75 | 414,605 | +0.34(+0.14%) |
Sep 25, 2024 | 239.58 | 239.58 | 236.13 | 236.41 | 260,648 | -1.83(-0.77%) |
Sep 24, 2024 | 239.58 | 239.77 | 237.97 | 238.24 | 348,722 | -1.14(-0.48%) |
Sep 23, 2024 | 238.05 | 239.81 | 237.36 | 239.38 | 355,418 | +2.40(+1.01%) |
Sep 20, 2024 | 238.48 | 238.59 | 235.34 | 236.98 | 782,961 | -2.48(-1.04%) |
Sep 19, 2024 | 241.55 | 241.56 | 239.10 | 239.46 | 513,109 | +1.08(+0.45%) |
Sep 18, 2024 | 241.80 | 242.98 | 237.14 | 238.38 | 497,069 | -3.30(-1.37%) |
Sep 17, 2024 | 243.30 | 245.50 | 240.18 | 241.68 | 343,830 | -2.05(-0.84%) |
Sep 16, 2024 | 246.54 | 247.46 | 242.96 | 243.73 | 280,761 | -1.10(-0.45%) |
Sep 13, 2024 | 245.20 | 248.24 | 244.62 | 244.83 | 271,263 | -1.65(-0.67%) |
Sep 12, 2024 | 241.83 | 246.62 | 241.60 | 246.48 | 317,576 | +4.42(+1.83%) |
Sep 11, 2024 | 246.20 | 246.20 | 239.43 | 242.06 | 677,391 | -5.11(-2.07%) |
Sep 10, 2024 | 245.63 | 247.32 | 245.06 | 247.17 | 550,328 | +1.67(+0.68%) |
Sep 09, 2024 | 240.74 | 246.91 | 240.74 | 245.50 | 714,544 | +5.68(+2.37%) |
Sep 06, 2024 | 239.72 | 242.03 | 237.66 | 239.82 | 365,096 | +0.77(+0.32%) |
Sep 05, 2024 | 240.00 | 241.12 | 236.97 | 239.05 | 261,358 | -0.79(-0.33%) |
Sep 04, 2024 | 242.58 | 243.86 | 236.70 | 239.84 | 470,571 | -2.73(-1.13%) |
Sep 03, 2024 | 239.57 | 245.23 | 238.64 | 242.57 | 499,450 | +2.05(+0.85%) |
Aug 30, 2024 | 238.24 | 240.78 | 236.88 | 240.53 | 431,598 | +3.38(+1.43%) |
Aug 29, 2024 | 237.74 | 239.38 | 236.13 | 237.15 | 349,629 | +0.64(+0.27%) |
Aug 28, 2024 | 236.11 | 237.68 | 235.22 | 236.51 | 356,470 | +0.64(+0.27%) |
Aug 27, 2024 | 233.18 | 236.45 | 232.62 | 235.87 | 241,250 | +1.36(+0.58%) |
Aug 26, 2024 | 236.01 | 237.22 | 234.14 | 234.51 | 211,976 | -0.94(-0.40%) |
Aug 23, 2024 | 234.44 | 236.28 | 232.19 | 235.45 | 259,081 | +1.86(+0.80%) |
Aug 22, 2024 | 234.85 | 235.09 | 230.97 | 233.59 | 316,699 | -0.24(-0.10%) |
Aug 21, 2024 | 232.60 | 235.25 | 232.00 | 233.82 | 261,432 | +1.11(+0.48%) |
Aug 20, 2024 | 232.80 | 234.10 | 232.35 | 232.72 | 347,219 | -0.30(-0.13%) |
Aug 19, 2024 | 230.51 | 233.04 | 230.51 | 233.02 | 447,743 | +1.23(+0.53%) |
Aug 16, 2024 | 229.62 | 231.96 | 228.68 | 231.79 | 560,076 | +2.01(+0.88%) |
Aug 15, 2024 | 232.61 | 233.93 | 229.46 | 229.77 | 443,795 | -2.46(-1.06%) |
Aug 14, 2024 | 233.15 | 233.92 | 231.18 | 232.24 | 383,265 | -1.00(-0.43%) |
Aug 13, 2024 | 233.38 | 234.56 | 231.58 | 233.24 | 295,751 | -0.15(-0.06%) |
Aug 12, 2024 | 235.19 | 236.08 | 232.46 | 233.38 | 353,398 | -2.04(-0.86%) |
Aug 09, 2024 | 239.99 | 239.99 | 233.69 | 235.42 | 428,062 | -3.69(-1.54%) |
Aug 08, 2024 | 233.85 | 240.52 | 232.49 | 239.11 | 397,713 | +6.14(+2.63%) |
Aug 07, 2024 | 237.48 | 242.79 | 226.67 | 232.98 | 806,390 | -5.64(-2.36%) |
Aug 06, 2024 | 237.34 | 242.61 | 235.23 | 238.61 | 846,922 | +1.28(+0.54%) |
Aug 05, 2024 | 238.28 | 239.99 | 232.83 | 237.34 | 757,868 | -4.69(-1.94%) |
Aug 02, 2024 | 241.40 | 242.28 | 235.02 | 242.03 | 649,702 | +1.59(+0.66%) |