Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 232.31 | 232.31 | 223.19 | 232.31 | 607 | +7.48(+3.33%) |
Oct 17, 2024 | 224.83 | 234.07 | 221.75 | 224.83 | 412 | +2.08(+0.93%) |
Oct 16, 2024 | 222.75 | 231.90 | 220.20 | 222.75 | 428 | -12.05(-5.13%) |
Oct 15, 2024 | 230.04 | 237.51 | 204.78 | 234.80 | 2,387 | +2.80(+1.21%) |
Oct 14, 2024 | 229.30 | 242.40 | 229.30 | 232.00 | 72,951 | -7.27(-3.04%) |
Oct 11, 2024 | 229.95 | 239.27 | 229.92 | 239.27 | 1,189 | +5.00(+2.14%) |
Oct 10, 2024 | 228.05 | 243.94 | 228.05 | 234.27 | 538 | +1.73(+0.74%) |
Oct 09, 2024 | 229.72 | 240.16 | 229.70 | 232.54 | 509 | +2.26(+0.98%) |
Oct 08, 2024 | 230.97 | 240.33 | 227.85 | 230.28 | 260 | -8.58(-3.59%) |
Oct 07, 2024 | 229.59 | 238.86 | 226.50 | 238.86 | 1,386 | +1.58(+0.67%) |
Oct 04, 2024 | 227.40 | 237.28 | 226.00 | 237.28 | 625 | -1.52(-0.64%) |
Oct 03, 2024 | 229.50 | 241.90 | 229.50 | 238.80 | 419 | +7.72(+3.34%) |
Oct 02, 2024 | 231.08 | 238.52 | 228.60 | 231.08 | 612 | -6.19(-2.61%) |
Oct 01, 2024 | 246.78 | 246.78 | 237.27 | 237.27 | 901 | +2.62(+1.12%) |
Sep 30, 2024 | 247.33 | 247.33 | 234.65 | 234.65 | 1,032 | -3.42(-1.44%) |
Sep 27, 2024 | 238.07 | 247.58 | 235.40 | 238.07 | 470 | +2.77(+1.18%) |
Sep 26, 2024 | 244.75 | 244.75 | 235.30 | 235.30 | 734 | -2.20(-0.93%) |
Sep 25, 2024 | 237.50 | 246.95 | 237.50 | 237.50 | 406 | -9.11(-3.70%) |
Sep 24, 2024 | 236.47 | 246.61 | 236.47 | 246.61 | 357 | +9.10(+3.83%) |
Sep 23, 2024 | 239.13 | 248.67 | 236.45 | 237.52 | 1,110 | -26.83(-10.15%) |
Sep 20, 2024 | 263.60 | 264.35 | 253.70 | 264.35 | 404 | +2.15(+0.82%) |
Sep 19, 2024 | 266.88 | 266.88 | 257.52 | 262.20 | 464 | -4.58(-1.72%) |
Sep 18, 2024 | 257.12 | 266.78 | 257.12 | 266.78 | 256 | +7.46(+2.88%) |
Sep 17, 2024 | 260.00 | 267.33 | 259.32 | 259.32 | 768 | -1.32(-0.51%) |
Sep 16, 2024 | 267.66 | 267.66 | 260.64 | 260.64 | 1,087 | +0.92(+0.35%) |
Sep 13, 2024 | 259.72 | 268.15 | 257.15 | 259.72 | 1,607 | -7.90(-2.95%) |
Sep 12, 2024 | 271.58 | 271.58 | 258.10 | 267.62 | 394 | +1.55(+0.58%) |
Sep 11, 2024 | 266.07 | 276.33 | 265.00 | 266.07 | 180 | -7.87(-2.87%) |
Sep 10, 2024 | 273.94 | 277.66 | 273.23 | 273.94 | 216 | -4.82(-1.73%) |
Sep 09, 2024 | 278.78 | 278.78 | 265.10 | 278.76 | 1,213 | +7.21(+2.65%) |
Sep 06, 2024 | 278.86 | 279.52 | 270.23 | 271.56 | 1,033 | -0.28(-0.10%) |
Sep 05, 2024 | 271.84 | 279.59 | 271.84 | 271.84 | 271 | -7.10(-2.54%) |
Sep 04, 2024 | 269.20 | 278.93 | 269.20 | 278.93 | 1,291 | +5.94(+2.18%) |
Sep 03, 2024 | 280.34 | 282.06 | 272.99 | 272.99 | 579 | -1.84(-0.67%) |
Aug 30, 2024 | 277.55 | 279.74 | 271.56 | 274.83 | 1,061 | +2.47(+0.91%) |
Aug 29, 2024 | 272.36 | 279.72 | 272.36 | 272.36 | 215 | +0.64(+0.24%) |
Aug 28, 2024 | 279.56 | 279.56 | 269.85 | 271.72 | 101 | -0.32(-0.12%) |
Aug 27, 2024 | 272.04 | 279.64 | 269.50 | 272.04 | 320 | +3.12(+1.16%) |
Aug 26, 2024 | 270.85 | 279.35 | 268.92 | 268.92 | 406 | +5.95(+2.26%) |
Aug 23, 2024 | 273.08 | 276.45 | 262.97 | 262.97 | 609 | -5.67(-2.11%) |
Aug 22, 2024 | 278.97 | 278.97 | 268.64 | 268.64 | 177 | -10.64(-3.81%) |
Aug 21, 2024 | 281.41 | 281.41 | 270.56 | 279.27 | 663 | +6.01(+2.20%) |
Aug 20, 2024 | 266.31 | 273.26 | 263.08 | 273.26 | 636 | +2.11(+0.78%) |
Aug 19, 2024 | 265.20 | 277.56 | 265.20 | 271.15 | 2,694 | +6.99(+2.65%) |
Aug 16, 2024 | 267.48 | 272.29 | 264.16 | 264.16 | 2,940 | -1.12(-0.42%) |
Aug 15, 2024 | 265.28 | 272.57 | 265.28 | 265.28 | 739 | +4.33(+1.66%) |
Aug 14, 2024 | 264.34 | 272.19 | 260.95 | 260.95 | 887 | +3.83(+1.49%) |
Aug 13, 2024 | 254.50 | 267.92 | 254.50 | 257.12 | 149 | -4.86(-1.85%) |
Aug 12, 2024 | 262.05 | 275.40 | 261.97 | 261.97 | 20,769 | -0.31(-0.12%) |
Aug 09, 2024 | 265.97 | 265.97 | 262.28 | 262.28 | 359 | +2.24(+0.86%) |
Aug 08, 2024 | 270.06 | 271.92 | 260.04 | 260.04 | 604 | -1.16(-0.44%) |
Aug 07, 2024 | 269.92 | 272.96 | 261.20 | 261.20 | 742 | +3.11(+1.21%) |
Aug 06, 2024 | 258.09 | 268.11 | 256.98 | 258.09 | 604 | +4.42(+1.74%) |
Aug 05, 2024 | 254.75 | 274.87 | 251.86 | 253.67 | 1,629 | -29.31(-10.36%) |
Aug 02, 2024 | 289.26 | 292.80 | 277.07 | 282.98 | 759 | +4.11(+1.47%) |