Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 230.15 | 230.15 | 228.40 | 228.40 | 6,472 | -3.99(-1.72%) |
Oct 02, 2024 | 232.27 | 232.39 | 232.27 | 232.39 | 4,799 | -1.19(-0.51%) |
Oct 01, 2024 | 242.49 | 242.49 | 233.58 | 233.58 | 10,470 | -9.73(-4.00%) |
Sep 30, 2024 | 235.22 | 243.34 | 235.22 | 243.31 | 11,161 | +7.53(+3.19%) |
Sep 27, 2024 | 237.36 | 238.02 | 234.77 | 235.78 | 6,511 | -1.11(-0.47%) |
Sep 26, 2024 | 240.62 | 240.62 | 235.83 | 236.89 | 16,654 | -1.88(-0.79%) |
Sep 25, 2024 | 239.96 | 240.82 | 238.77 | 238.77 | 8,138 | -3.73(-1.54%) |
Sep 24, 2024 | 248.37 | 248.37 | 242.50 | 242.50 | 22,125 | -6.37(-2.56%) |
Sep 23, 2024 | 254.60 | 254.60 | 247.72 | 248.87 | 28,442 | -4.73(-1.87%) |
Sep 20, 2024 | 258.39 | 258.39 | 252.75 | 253.60 | 56,016 | -6.20(-2.39%) |
Sep 19, 2024 | 255.59 | 259.80 | 255.15 | 259.80 | 14,844 | +7.54(+2.99%) |
Sep 18, 2024 | 249.52 | 258.30 | 244.64 | 252.26 | 27,783 | +2.71(+1.09%) |
Sep 17, 2024 | 242.44 | 251.87 | 242.44 | 249.55 | 46,440 | +7.40(+3.06%) |
Sep 16, 2024 | 242.86 | 242.86 | 240.15 | 242.15 | 13,606 | +1.38(+0.57%) |
Sep 13, 2024 | 240.98 | 241.34 | 238.26 | 240.77 | 9,189 | +4.27(+1.81%) |
Sep 12, 2024 | 237.85 | 237.85 | 235.28 | 236.50 | 8,901 | +0.00(+0.00%) |
Sep 11, 2024 | 238.00 | 238.10 | 233.99 | 236.50 | 21,632 | -4.49(-1.86%) |
Sep 10, 2024 | 244.20 | 244.20 | 236.68 | 240.99 | 14,363 | -1.25(-0.52%) |
Sep 09, 2024 | 242.99 | 248.99 | 242.24 | 242.24 | 35,482 | -1.32(-0.54%) |
Sep 06, 2024 | 251.83 | 251.83 | 241.99 | 243.56 | 10,860 | -6.03(-2.42%) |
Sep 05, 2024 | 250.16 | 251.63 | 247.09 | 249.59 | 31,154 | -0.82(-0.33%) |
Sep 04, 2024 | 256.07 | 256.37 | 250.41 | 250.41 | 25,739 | -4.30(-1.69%) |
Sep 03, 2024 | 253.18 | 257.61 | 251.65 | 254.71 | 40,660 | -2.26(-0.88%) |
Aug 30, 2024 | 252.21 | 257.73 | 251.53 | 256.97 | 12,182 | +1.75(+0.69%) |
Aug 29, 2024 | 260.00 | 260.00 | 253.99 | 255.22 | 22,035 | -4.37(-1.68%) |
Aug 28, 2024 | 257.93 | 259.89 | 255.78 | 259.59 | 5,560 | +4.60(+1.80%) |
Aug 27, 2024 | 252.13 | 255.78 | 251.20 | 254.99 | 32,639 | -1.02(-0.40%) |
Aug 26, 2024 | 257.51 | 260.00 | 255.50 | 256.01 | 21,420 | -0.42(-0.16%) |
Aug 23, 2024 | 243.04 | 261.00 | 243.04 | 256.43 | 21,139 | +16.39(+6.83%) |
Aug 22, 2024 | 243.54 | 243.54 | 239.80 | 240.04 | 12,345 | -1.73(-0.72%) |
Aug 21, 2024 | 238.00 | 241.77 | 237.53 | 241.77 | 16,723 | +3.50(+1.47%) |
Aug 20, 2024 | 238.00 | 239.51 | 237.68 | 238.27 | 11,044 | -4.32(-1.78%) |
Aug 19, 2024 | 238.20 | 242.59 | 237.24 | 242.59 | 19,647 | +4.39(+1.84%) |
Aug 16, 2024 | 236.34 | 240.01 | 236.34 | 238.20 | 6,183 | +2.65(+1.13%) |
Aug 15, 2024 | 231.54 | 236.95 | 230.78 | 235.55 | 13,520 | +10.67(+4.74%) |
Aug 14, 2024 | 224.00 | 226.00 | 223.33 | 224.88 | 7,426 | +0.54(+0.24%) |
Aug 13, 2024 | 228.45 | 228.45 | 222.91 | 224.34 | 10,979 | -2.57(-1.13%) |
Aug 12, 2024 | 224.55 | 231.50 | 221.50 | 226.91 | 37,781 | +2.90(+1.29%) |
Aug 09, 2024 | 227.16 | 227.80 | 214.06 | 224.01 | 37,783 | -4.70(-2.06%) |
Aug 08, 2024 | 223.47 | 228.71 | 221.24 | 228.71 | 30,605 | +8.91(+4.05%) |
Aug 07, 2024 | 229.43 | 234.01 | 219.76 | 219.80 | 32,598 | -8.14(-3.57%) |
Aug 06, 2024 | 231.11 | 232.37 | 227.00 | 227.94 | 19,421 | -1.46(-0.64%) |
Aug 05, 2024 | 236.60 | 242.99 | 226.52 | 229.40 | 50,160 | -15.80(-6.44%) |
Aug 02, 2024 | 237.11 | 247.48 | 235.33 | 245.20 | 55,249 | +0.61(+0.25%) |