Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 210.82 | 236.00 | 209.31 | 212.34 | 894,190 | +20.27(+10.55%) |
Oct 24, 2024 | 197.71 | 200.54 | 189.01 | 192.07 | 582,466 | -3.45(-1.76%) |
Oct 23, 2024 | 198.36 | 199.03 | 194.94 | 195.52 | 337,879 | -2.91(-1.47%) |
Oct 22, 2024 | 199.70 | 200.74 | 196.20 | 198.43 | 357,811 | -2.16(-1.08%) |
Oct 21, 2024 | 201.14 | 202.50 | 199.28 | 200.59 | 201,840 | -0.54(-0.27%) |
Oct 18, 2024 | 203.25 | 204.76 | 200.28 | 201.14 | 239,203 | -0.47(-0.23%) |
Oct 17, 2024 | 204.00 | 204.00 | 199.50 | 201.61 | 203,140 | -1.73(-0.85%) |
Oct 16, 2024 | 203.05 | 204.40 | 201.84 | 203.34 | 224,121 | +1.37(+0.68%) |
Oct 15, 2024 | 221.30 | 221.30 | 201.79 | 201.97 | 622,681 | -24.56(-10.84%) |
Oct 14, 2024 | 226.83 | 227.62 | 224.57 | 226.53 | 142,405 | +0.26(+0.11%) |
Oct 11, 2024 | 223.38 | 228.38 | 220.71 | 226.27 | 281,391 | +4.11(+1.85%) |
Oct 10, 2024 | 224.02 | 224.02 | 221.01 | 222.16 | 267,063 | -3.00(-1.33%) |
Oct 09, 2024 | 225.41 | 227.13 | 224.15 | 225.16 | 162,471 | -0.97(-0.43%) |
Oct 08, 2024 | 223.60 | 228.08 | 223.60 | 226.13 | 117,117 | +2.82(+1.26%) |
Oct 07, 2024 | 227.12 | 227.12 | 222.66 | 223.31 | 211,808 | -3.81(-1.68%) |
Oct 04, 2024 | 230.29 | 231.00 | 226.80 | 227.12 | 181,368 | +0.12(+0.05%) |
Oct 03, 2024 | 226.33 | 228.60 | 224.64 | 227.00 | 224,596 | +0.08(+0.04%) |
Oct 02, 2024 | 231.76 | 231.85 | 226.08 | 226.92 | 323,989 | -5.28(-2.27%) |
Oct 01, 2024 | 236.09 | 236.09 | 228.16 | 232.20 | 194,245 | -3.20(-1.36%) |
Sep 30, 2024 | 234.10 | 235.63 | 231.94 | 235.40 | 204,970 | +0.86(+0.37%) |
Sep 27, 2024 | 237.82 | 238.49 | 234.31 | 234.54 | 151,900 | -1.78(-0.75%) |
Sep 26, 2024 | 237.67 | 237.67 | 234.24 | 236.32 | 90,948 | +2.18(+0.93%) |
Sep 25, 2024 | 239.63 | 240.00 | 234.11 | 234.14 | 137,863 | -4.37(-1.83%) |
Sep 24, 2024 | 236.48 | 239.31 | 234.92 | 238.51 | 143,913 | +2.32(+0.98%) |
Sep 23, 2024 | 235.39 | 237.71 | 233.10 | 236.19 | 131,887 | +2.40(+1.03%) |
Sep 20, 2024 | 232.92 | 235.69 | 231.43 | 233.79 | 566,286 | +1.97(+0.85%) |
Sep 19, 2024 | 234.37 | 235.60 | 230.85 | 231.82 | 166,306 | +2.73(+1.19%) |
Sep 18, 2024 | 229.09 | 233.81 | 226.75 | 229.09 | 118,270 | -0.10(-0.04%) |
Sep 17, 2024 | 227.93 | 229.85 | 225.75 | 229.19 | 146,936 | +2.04(+0.90%) |
Sep 16, 2024 | 227.06 | 230.67 | 226.94 | 227.15 | 140,622 | +1.31(+0.58%) |
Sep 13, 2024 | 225.81 | 229.01 | 225.03 | 225.84 | 97,366 | +1.61(+0.72%) |
Sep 12, 2024 | 225.76 | 226.73 | 220.82 | 224.23 | 170,117 | +0.11(+0.05%) |
Sep 11, 2024 | 220.41 | 224.49 | 219.51 | 224.12 | 107,657 | +3.35(+1.52%) |
Sep 10, 2024 | 223.86 | 224.50 | 220.29 | 220.77 | 118,194 | -1.22(-0.55%) |
Sep 09, 2024 | 224.57 | 225.90 | 220.10 | 221.99 | 199,909 | -0.93(-0.42%) |
Sep 06, 2024 | 229.83 | 230.87 | 222.53 | 222.92 | 107,505 | -5.36(-2.35%) |
Sep 05, 2024 | 226.31 | 228.29 | 225.18 | 228.28 | 90,755 | +1.69(+0.75%) |
Sep 04, 2024 | 229.03 | 229.03 | 221.76 | 226.59 | 152,719 | -2.82(-1.23%) |
Sep 03, 2024 | 231.19 | 232.33 | 228.47 | 229.41 | 152,142 | -2.58(-1.11%) |
Aug 30, 2024 | 233.43 | 234.87 | 231.31 | 231.99 | 352,297 | -0.15(-0.06%) |
Aug 29, 2024 | 231.18 | 234.90 | 230.82 | 232.14 | 143,618 | +2.92(+1.27%) |
Aug 28, 2024 | 231.30 | 233.65 | 228.23 | 229.22 | 174,571 | -3.66(-1.57%) |
Aug 27, 2024 | 232.52 | 232.99 | 229.68 | 232.88 | 129,378 | -1.17(-0.50%) |
Aug 26, 2024 | 231.02 | 236.48 | 230.59 | 234.05 | 209,937 | +4.59(+2.00%) |
Aug 23, 2024 | 226.94 | 231.21 | 225.30 | 229.46 | 203,339 | +3.84(+1.70%) |
Aug 22, 2024 | 229.25 | 229.50 | 224.92 | 225.62 | 158,905 | -2.22(-0.97%) |
Aug 21, 2024 | 220.97 | 229.01 | 220.97 | 227.84 | 171,351 | +7.56(+3.43%) |
Aug 20, 2024 | 222.92 | 224.00 | 218.80 | 220.28 | 128,897 | -3.30(-1.48%) |
Aug 19, 2024 | 221.13 | 223.88 | 218.28 | 223.58 | 111,951 | +3.88(+1.77%) |
Aug 16, 2024 | 219.62 | 222.99 | 218.90 | 219.70 | 168,142 | -1.52(-0.69%) |
Aug 15, 2024 | 219.00 | 223.32 | 217.66 | 221.22 | 143,559 | +4.40(+2.03%) |
Aug 14, 2024 | 218.01 | 218.58 | 214.22 | 216.82 | 113,318 | -0.34(-0.16%) |
Aug 13, 2024 | 215.09 | 218.61 | 214.60 | 217.16 | 161,709 | +4.36(+2.05%) |
Aug 12, 2024 | 214.89 | 214.97 | 210.83 | 212.80 | 251,990 | -1.12(-0.52%) |
Aug 09, 2024 | 215.01 | 217.83 | 212.93 | 213.92 | 191,363 | -0.50(-0.23%) |
Aug 08, 2024 | 213.79 | 215.87 | 209.57 | 214.42 | 151,796 | +2.71(+1.28%) |
Aug 07, 2024 | 211.50 | 216.01 | 209.32 | 211.71 | 306,292 | +3.62(+1.74%) |
Aug 06, 2024 | 206.45 | 210.26 | 204.31 | 208.09 | 227,882 | +3.76(+1.84%) |
Aug 05, 2024 | 199.28 | 207.81 | 197.58 | 204.33 | 248,073 | -6.26(-2.97%) |
Aug 02, 2024 | 208.95 | 213.40 | 205.82 | 210.59 | 318,702 | -5.10(-2.36%) |