Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 232.56 | 232.85 | 227.14 | 229.85 | 434,306 | -2.78(-1.20%) |
Sep 30, 2024 | 231.30 | 234.37 | 229.23 | 232.63 | 626,023 | +1.77(+0.77%) |
Sep 27, 2024 | 228.82 | 232.15 | 227.56 | 230.86 | 820,032 | +1.59(+0.69%) |
Sep 26, 2024 | 231.07 | 233.09 | 225.63 | 229.27 | 987,603 | -1.08(-0.47%) |
Sep 25, 2024 | 223.55 | 231.20 | 222.63 | 230.35 | 1,260,028 | +8.35(+3.76%) |
Sep 24, 2024 | 221.46 | 222.81 | 219.13 | 222.00 | 658,401 | +1.18(+0.53%) |
Sep 23, 2024 | 217.72 | 223.40 | 216.65 | 220.82 | 904,697 | +5.30(+2.46%) |
Sep 20, 2024 | 219.00 | 221.48 | 214.57 | 215.52 | 1,165,393 | -5.31(-2.40%) |
Sep 19, 2024 | 217.64 | 222.13 | 213.65 | 220.83 | 1,191,464 | +8.73(+4.12%) |
Sep 18, 2024 | 210.34 | 215.60 | 210.34 | 212.10 | 896,745 | +1.59(+0.76%) |
Sep 17, 2024 | 209.74 | 213.29 | 208.47 | 210.51 | 1,122,246 | +2.37(+1.14%) |
Sep 16, 2024 | 206.07 | 209.71 | 206.07 | 208.14 | 1,196,675 | +2.43(+1.18%) |
Sep 13, 2024 | 208.59 | 210.30 | 205.50 | 205.71 | 515,820 | -1.27(-0.61%) |
Sep 12, 2024 | 208.05 | 210.49 | 206.60 | 206.98 | 626,278 | -2.48(-1.18%) |
Sep 11, 2024 | 209.72 | 209.94 | 204.41 | 209.46 | 599,607 | -0.02(-0.01%) |
Sep 10, 2024 | 210.19 | 212.50 | 207.56 | 209.48 | 1,617,102 | -0.71(-0.34%) |
Sep 09, 2024 | 214.96 | 214.96 | 206.27 | 210.19 | 799,704 | -1.24(-0.59%) |
Sep 06, 2024 | 216.03 | 216.87 | 210.02 | 211.43 | 801,608 | -4.44(-2.06%) |
Sep 05, 2024 | 220.88 | 221.52 | 214.46 | 215.87 | 613,801 | -3.46(-1.58%) |
Sep 04, 2024 | 219.34 | 223.06 | 218.22 | 219.33 | 474,716 | -0.38(-0.17%) |
Sep 03, 2024 | 221.99 | 223.81 | 218.85 | 219.71 | 474,783 | -4.63(-2.06%) |
Aug 30, 2024 | 223.83 | 226.34 | 222.03 | 224.34 | 581,691 | +1.50(+0.67%) |
Aug 29, 2024 | 220.95 | 223.13 | 219.75 | 222.84 | 614,714 | +1.94(+0.88%) |
Aug 28, 2024 | 225.92 | 226.90 | 219.61 | 220.90 | 675,600 | -6.31(-2.78%) |
Aug 27, 2024 | 224.13 | 228.06 | 224.13 | 227.21 | 530,884 | +1.88(+0.83%) |
Aug 26, 2024 | 224.16 | 226.51 | 223.85 | 225.33 | 511,701 | +1.51(+0.67%) |
Aug 23, 2024 | 223.99 | 224.63 | 220.35 | 223.82 | 844,518 | +4.51(+2.06%) |
Aug 22, 2024 | 222.63 | 224.54 | 218.77 | 219.31 | 503,656 | -3.74(-1.68%) |
Aug 21, 2024 | 220.39 | 223.38 | 218.50 | 223.05 | 808,753 | +3.74(+1.71%) |
Aug 20, 2024 | 220.33 | 221.16 | 217.82 | 219.31 | 667,905 | -2.12(-0.96%) |
Aug 19, 2024 | 221.40 | 223.94 | 218.94 | 221.43 | 638,550 | +0.93(+0.42%) |
Aug 16, 2024 | 219.17 | 220.81 | 216.38 | 220.50 | 599,744 | +0.84(+0.38%) |
Aug 15, 2024 | 217.56 | 224.40 | 216.61 | 219.66 | 1,198,024 | +3.09(+1.43%) |
Aug 14, 2024 | 203.47 | 218.56 | 202.20 | 216.57 | 1,541,304 | +17.23(+8.64%) |
Aug 13, 2024 | 200.51 | 202.22 | 198.87 | 199.34 | 1,032,125 | -0.66(-0.33%) |
Aug 12, 2024 | 194.74 | 200.22 | 194.36 | 200.00 | 744,700 | +3.77(+1.92%) |
Aug 09, 2024 | 196.87 | 198.86 | 193.22 | 196.23 | 747,631 | -2.00(-1.01%) |
Aug 08, 2024 | 196.87 | 199.51 | 194.77 | 198.23 | 734,406 | +3.12(+1.60%) |
Aug 07, 2024 | 194.07 | 200.61 | 193.99 | 195.11 | 1,364,794 | +1.79(+0.93%) |
Aug 06, 2024 | 189.95 | 195.34 | 187.19 | 193.32 | 1,267,776 | +0.32(+0.17%) |
Aug 05, 2024 | 192.09 | 195.80 | 188.02 | 193.00 | 1,560,993 | -5.05(-2.55%) |
Aug 02, 2024 | 210.04 | 210.04 | 197.92 | 198.05 | 1,437,907 | -16.69(-7.77%) |