Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 236.68 | 236.68 | 233.80 | 234.65 | 94,357 | -0.63(-0.27%) |
Oct 17, 2024 | 235.06 | 235.54 | 231.56 | 235.28 | 109,028 | +0.29(+0.12%) |
Oct 16, 2024 | 229.50 | 237.12 | 228.78 | 234.99 | 115,624 | +9.16(+4.06%) |
Oct 15, 2024 | 224.45 | 232.12 | 224.45 | 225.83 | 194,596 | +0.18(+0.08%) |
Oct 14, 2024 | 221.88 | 226.05 | 221.39 | 225.65 | 80,212 | +2.52(+1.13%) |
Oct 11, 2024 | 220.79 | 224.40 | 220.79 | 223.13 | 299,074 | +1.30(+0.59%) |
Oct 10, 2024 | 221.31 | 223.06 | 219.50 | 221.83 | 127,717 | -1.78(-0.80%) |
Oct 09, 2024 | 227.70 | 228.63 | 223.43 | 223.61 | 174,650 | -4.67(-2.05%) |
Oct 08, 2024 | 229.99 | 230.67 | 224.39 | 228.28 | 112,728 | -0.73(-0.32%) |
Oct 07, 2024 | 230.07 | 230.68 | 225.95 | 229.01 | 106,821 | -2.81(-1.21%) |
Oct 04, 2024 | 229.16 | 232.43 | 228.46 | 231.82 | 139,560 | +8.31(+3.72%) |
Oct 03, 2024 | 225.59 | 225.59 | 221.96 | 223.51 | 107,695 | -5.14(-2.25%) |
Oct 02, 2024 | 231.52 | 233.14 | 228.48 | 228.65 | 111,780 | -4.71(-2.02%) |
Oct 01, 2024 | 236.80 | 236.80 | 230.30 | 233.36 | 169,949 | -5.23(-2.19%) |
Sep 30, 2024 | 241.84 | 242.92 | 236.33 | 238.59 | 174,638 | -5.76(-2.36%) |
Sep 27, 2024 | 242.03 | 246.79 | 239.92 | 244.35 | 181,137 | +6.14(+2.58%) |
Sep 26, 2024 | 234.74 | 240.91 | 231.62 | 238.21 | 204,248 | +6.51(+2.81%) |
Sep 25, 2024 | 236.02 | 239.03 | 231.29 | 231.70 | 427,600 | +1.46(+0.63%) |
Sep 24, 2024 | 229.97 | 231.72 | 226.88 | 230.24 | 420,011 | +2.29(+1.00%) |
Sep 23, 2024 | 226.78 | 229.37 | 224.75 | 227.95 | 200,916 | +3.00(+1.33%) |
Sep 20, 2024 | 225.48 | 225.48 | 222.91 | 224.95 | 612,217 | -2.39(-1.05%) |
Sep 19, 2024 | 226.86 | 227.57 | 221.93 | 227.34 | 231,808 | +7.39(+3.36%) |
Sep 18, 2024 | 221.86 | 228.77 | 218.47 | 219.95 | 287,530 | -2.10(-0.95%) |
Sep 17, 2024 | 223.19 | 226.40 | 221.84 | 222.05 | 180,812 | +2.24(+1.02%) |
Sep 16, 2024 | 223.88 | 224.66 | 219.67 | 219.81 | 141,908 | -1.89(-0.85%) |
Sep 13, 2024 | 217.68 | 223.43 | 216.66 | 221.70 | 272,875 | +8.77(+4.12%) |
Sep 12, 2024 | 215.59 | 216.38 | 212.55 | 212.93 | 245,251 | -1.59(-0.74%) |
Sep 11, 2024 | 214.84 | 216.48 | 211.30 | 214.52 | 342,154 | -2.01(-0.93%) |
Sep 10, 2024 | 221.86 | 223.28 | 208.54 | 216.53 | 294,713 | -6.68(-2.99%) |
Sep 09, 2024 | 222.09 | 224.96 | 220.22 | 223.21 | 224,880 | +1.32(+0.59%) |
Sep 06, 2024 | 229.91 | 232.24 | 221.50 | 221.89 | 200,667 | -8.88(-3.85%) |
Sep 05, 2024 | 235.99 | 235.99 | 229.89 | 230.77 | 145,300 | -2.95(-1.26%) |
Sep 04, 2024 | 236.23 | 237.53 | 233.70 | 233.72 | 374,750 | -4.02(-1.69%) |
Sep 03, 2024 | 242.16 | 245.64 | 237.72 | 237.74 | 385,565 | -7.90(-3.22%) |
Aug 30, 2024 | 242.86 | 248.22 | 240.86 | 245.64 | 611,407 | +3.44(+1.42%) |
Aug 29, 2024 | 243.85 | 243.85 | 239.47 | 242.20 | 152,705 | +0.52(+0.22%) |
Aug 28, 2024 | 238.54 | 241.83 | 237.41 | 241.68 | 270,856 | +1.32(+0.55%) |
Aug 27, 2024 | 243.24 | 243.50 | 239.91 | 240.36 | 109,332 | -3.70(-1.52%) |
Aug 26, 2024 | 245.05 | 245.95 | 243.03 | 244.06 | 163,487 | +2.28(+0.94%) |
Aug 23, 2024 | 232.91 | 242.06 | 232.84 | 241.78 | 147,362 | +10.89(+4.72%) |
Aug 22, 2024 | 235.04 | 235.04 | 229.79 | 230.89 | 101,481 | -4.15(-1.77%) |
Aug 21, 2024 | 230.89 | 235.62 | 229.67 | 235.04 | 139,910 | +8.78(+3.88%) |
Aug 20, 2024 | 229.03 | 230.37 | 224.97 | 226.26 | 100,473 | -3.77(-1.64%) |
Aug 19, 2024 | 230.38 | 231.50 | 228.66 | 230.03 | 85,626 | -0.33(-0.14%) |
Aug 16, 2024 | 231.49 | 235.21 | 229.42 | 230.36 | 96,586 | -1.63(-0.70%) |
Aug 15, 2024 | 232.34 | 236.27 | 230.04 | 231.99 | 153,055 | +8.78(+3.93%) |
Aug 14, 2024 | 228.86 | 228.86 | 223.14 | 223.21 | 122,171 | -6.64(-2.89%) |
Aug 13, 2024 | 227.71 | 230.66 | 225.69 | 229.85 | 105,332 | +3.30(+1.46%) |
Aug 12, 2024 | 230.65 | 231.22 | 226.05 | 226.55 | 122,010 | -7.37(-3.15%) |
Aug 09, 2024 | 235.38 | 235.38 | 231.35 | 233.92 | 91,320 | -0.38(-0.16%) |
Aug 08, 2024 | 230.03 | 234.79 | 230.03 | 234.30 | 85,963 | +7.07(+3.11%) |
Aug 07, 2024 | 236.78 | 238.22 | 227.18 | 227.23 | 117,863 | -5.47(-2.35%) |
Aug 06, 2024 | 230.40 | 235.83 | 226.01 | 232.70 | 138,142 | +2.53(+1.10%) |
Aug 05, 2024 | 220.82 | 235.25 | 220.00 | 230.17 | 285,043 | -5.18(-2.20%) |
Aug 02, 2024 | 239.76 | 242.43 | 228.21 | 235.35 | 324,532 | -28.08(-10.66%) |