Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 233.79 | 234.55 | 231.13 | 232.20 | 665,445 | -1.68(-0.72%) |
Oct 31, 2024 | 238.40 | 241.96 | 233.37 | 233.88 | 798,325 | -5.07(-2.12%) |
Oct 30, 2024 | 240.01 | 241.00 | 236.45 | 238.95 | 1,110,890 | -1.38(-0.57%) |
Oct 29, 2024 | 242.03 | 250.46 | 236.85 | 240.33 | 3,007,534 | +21.97(+10.06%) |
Oct 28, 2024 | 217.90 | 219.28 | 216.16 | 218.36 | 1,351,816 | +1.49(+0.69%) |
Oct 25, 2024 | 215.28 | 217.19 | 214.09 | 216.87 | 726,336 | +3.30(+1.55%) |
Oct 24, 2024 | 216.99 | 216.99 | 213.24 | 213.57 | 519,194 | -1.84(-0.85%) |
Oct 23, 2024 | 217.33 | 217.81 | 214.38 | 215.41 | 336,094 | -1.65(-0.76%) |
Oct 22, 2024 | 216.29 | 217.85 | 215.67 | 217.06 | 391,363 | -0.89(-0.41%) |
Oct 21, 2024 | 217.67 | 218.74 | 216.47 | 217.95 | 457,456 | +0.47(+0.22%) |
Oct 18, 2024 | 218.48 | 218.85 | 217.00 | 217.48 | 579,537 | +0.48(+0.22%) |
Oct 17, 2024 | 216.39 | 217.23 | 215.51 | 217.00 | 681,220 | +1.14(+0.53%) |
Oct 16, 2024 | 216.91 | 217.13 | 215.39 | 215.86 | 484,939 | -1.14(-0.53%) |
Oct 15, 2024 | 219.00 | 220.94 | 216.91 | 217.00 | 608,544 | -2.43(-1.11%) |
Oct 14, 2024 | 221.00 | 221.00 | 218.57 | 219.43 | 599,487 | -3.19(-1.43%) |
Oct 11, 2024 | 222.82 | 224.47 | 222.13 | 222.62 | 423,273 | +0.63(+0.28%) |
Oct 10, 2024 | 221.14 | 223.05 | 220.02 | 221.99 | 376,869 | -0.06(-0.03%) |
Oct 09, 2024 | 219.51 | 222.87 | 218.09 | 222.05 | 563,077 | +2.54(+1.16%) |
Oct 08, 2024 | 218.55 | 220.11 | 217.73 | 219.51 | 431,761 | +1.28(+0.59%) |
Oct 07, 2024 | 218.55 | 220.09 | 218.00 | 218.23 | 432,771 | -1.68(-0.76%) |
Oct 04, 2024 | 220.00 | 220.19 | 218.05 | 219.91 | 307,769 | +1.83(+0.84%) |
Oct 03, 2024 | 218.26 | 219.29 | 216.91 | 218.08 | 282,879 | -1.56(-0.71%) |
Oct 02, 2024 | 217.66 | 220.52 | 217.66 | 219.64 | 389,974 | +1.13(+0.52%) |
Oct 01, 2024 | 220.00 | 220.91 | 218.11 | 218.51 | 486,560 | -1.69(-0.77%) |
Sep 30, 2024 | 218.98 | 220.80 | 218.40 | 220.20 | 606,257 | +1.20(+0.55%) |
Sep 27, 2024 | 221.66 | 222.08 | 218.85 | 219.00 | 644,885 | -2.34(-1.06%) |
Sep 26, 2024 | 220.81 | 221.88 | 218.60 | 221.34 | 452,527 | +1.69(+0.77%) |
Sep 25, 2024 | 220.33 | 220.82 | 214.21 | 219.65 | 685,074 | -3.95(-1.77%) |
Sep 24, 2024 | 221.94 | 223.74 | 220.69 | 223.60 | 694,024 | +3.22(+1.46%) |
Sep 23, 2024 | 219.72 | 222.41 | 219.72 | 220.38 | 629,091 | +1.14(+0.52%) |
Sep 20, 2024 | 217.87 | 221.12 | 215.67 | 219.24 | 2,302,275 | +1.77(+0.81%) |
Sep 19, 2024 | 216.72 | 218.54 | 214.23 | 217.47 | 887,281 | +3.90(+1.83%) |
Sep 18, 2024 | 214.50 | 215.50 | 211.89 | 213.57 | 626,221 | -1.07(-0.50%) |
Sep 17, 2024 | 214.15 | 216.00 | 213.26 | 214.64 | 545,191 | +1.22(+0.57%) |
Sep 16, 2024 | 210.72 | 213.88 | 210.72 | 213.42 | 626,156 | +3.11(+1.48%) |
Sep 13, 2024 | 206.26 | 210.81 | 206.10 | 210.31 | 599,329 | +4.36(+2.12%) |
Sep 12, 2024 | 203.16 | 206.09 | 202.68 | 205.95 | 716,461 | +3.04(+1.50%) |
Sep 11, 2024 | 200.64 | 203.19 | 197.34 | 202.91 | 425,495 | +1.63(+0.81%) |
Sep 10, 2024 | 199.33 | 201.78 | 198.25 | 201.28 | 465,173 | +1.35(+0.68%) |
Sep 09, 2024 | 199.48 | 203.48 | 199.48 | 199.93 | 917,656 | +1.00(+0.50%) |
Sep 06, 2024 | 200.57 | 203.40 | 198.65 | 198.93 | 742,224 | -1.87(-0.93%) |
Sep 05, 2024 | 199.27 | 202.68 | 198.41 | 200.80 | 668,690 | +1.37(+0.69%) |
Sep 04, 2024 | 198.42 | 201.03 | 197.37 | 199.43 | 522,264 | +0.58(+0.29%) |