Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 239.30 | 239.71 | 235.99 | 238.25 | 46,184 | +4.24(+1.81%) |
Oct 03, 2024 | 232.12 | 236.69 | 231.83 | 234.01 | 19,611 | -0.45(-0.19%) |
Oct 02, 2024 | 231.72 | 236.83 | 230.73 | 234.46 | 46,367 | +2.54(+1.10%) |
Oct 01, 2024 | 239.54 | 239.54 | 230.37 | 231.92 | 35,157 | -8.33(-3.47%) |
Sep 30, 2024 | 239.58 | 242.06 | 237.51 | 240.25 | 31,528 | -2.40(-0.99%) |
Sep 27, 2024 | 245.67 | 245.82 | 241.06 | 242.65 | 44,156 | -1.15(-0.47%) |
Sep 26, 2024 | 242.17 | 245.00 | 235.98 | 243.80 | 96,914 | +10.55(+4.52%) |
Sep 25, 2024 | 232.98 | 235.74 | 232.25 | 233.25 | 114,189 | -0.88(-0.38%) |
Sep 24, 2024 | 233.96 | 235.40 | 231.43 | 234.13 | 42,151 | +2.29(+0.99%) |
Sep 23, 2024 | 231.69 | 232.06 | 229.58 | 231.84 | 40,593 | +0.95(+0.41%) |
Sep 20, 2024 | 232.46 | 232.46 | 228.19 | 230.89 | 36,480 | -3.74(-1.59%) |
Sep 19, 2024 | 234.29 | 237.24 | 231.99 | 234.63 | 50,975 | +8.84(+3.92%) |
Sep 18, 2024 | 227.11 | 233.00 | 225.14 | 225.78 | 78,336 | -0.73(-0.32%) |
Sep 17, 2024 | 228.13 | 230.49 | 225.04 | 226.51 | 73,457 | +0.95(+0.42%) |
Sep 16, 2024 | 225.75 | 226.06 | 222.73 | 225.56 | 75,082 | -2.72(-1.19%) |
Sep 13, 2024 | 225.84 | 228.98 | 225.84 | 228.28 | 36,231 | +4.97(+2.22%) |
Sep 12, 2024 | 224.10 | 226.38 | 220.94 | 223.32 | 47,167 | -1.49(-0.66%) |
Sep 11, 2024 | 217.35 | 225.16 | 213.89 | 224.81 | 108,010 | +8.71(+4.03%) |
Sep 10, 2024 | 215.25 | 216.28 | 211.94 | 216.09 | 35,233 | +0.71(+0.33%) |
Sep 09, 2024 | 214.31 | 217.69 | 213.88 | 215.38 | 85,668 | +3.65(+1.72%) |
Sep 06, 2024 | 220.34 | 220.34 | 210.46 | 211.74 | 63,648 | -9.24(-4.18%) |
Sep 05, 2024 | 220.43 | 223.78 | 219.07 | 220.98 | 47,494 | -2.07(-0.93%) |
Sep 04, 2024 | 220.30 | 226.60 | 219.22 | 223.05 | 50,036 | +0.85(+0.38%) |
Sep 03, 2024 | 236.33 | 236.79 | 221.01 | 222.20 | 66,546 | -17.84(-7.43%) |
Aug 30, 2024 | 241.57 | 241.91 | 237.73 | 240.03 | 80,177 | +3.37(+1.42%) |
Aug 29, 2024 | 234.48 | 240.50 | 234.48 | 236.67 | 43,283 | +3.72(+1.60%) |
Aug 28, 2024 | 236.60 | 237.15 | 230.43 | 232.95 | 48,698 | -2.95(-1.25%) |
Aug 27, 2024 | 232.57 | 236.83 | 231.31 | 235.90 | 42,231 | +1.55(+0.66%) |
Aug 26, 2024 | 237.88 | 238.81 | 233.97 | 234.35 | 44,507 | -4.23(-1.77%) |
Aug 23, 2024 | 234.30 | 239.47 | 234.01 | 238.57 | 55,176 | +7.73(+3.35%) |
Aug 22, 2024 | 238.81 | 238.81 | 230.04 | 230.84 | 53,539 | -7.00(-2.95%) |
Aug 21, 2024 | 234.55 | 238.43 | 234.55 | 237.85 | 80,116 | +5.24(+2.25%) |
Aug 20, 2024 | 234.12 | 235.06 | 230.64 | 232.61 | 61,159 | -2.17(-0.92%) |
Aug 19, 2024 | 231.01 | 234.98 | 229.07 | 234.78 | 158,880 | +3.26(+1.41%) |
Aug 16, 2024 | 230.53 | 233.18 | 230.44 | 231.52 | 51,921 | -0.66(-0.28%) |
Aug 15, 2024 | 226.06 | 233.00 | 225.74 | 232.18 | 88,276 | +11.86(+5.38%) |
Aug 14, 2024 | 224.58 | 224.58 | 218.37 | 220.32 | 94,440 | -2.62(-1.17%) |
Aug 13, 2024 | 216.93 | 223.45 | 216.40 | 222.94 | 170,745 | +8.67(+4.05%) |
Aug 12, 2024 | 215.03 | 216.61 | 213.10 | 214.26 | 45,775 | +0.19(+0.09%) |
Aug 09, 2024 | 213.83 | 215.56 | 211.44 | 214.07 | 47,918 | -1.14(-0.53%) |
Aug 08, 2024 | 207.00 | 215.43 | 203.90 | 215.21 | 124,434 | +13.94(+6.93%) |
Aug 07, 2024 | 213.91 | 214.92 | 201.01 | 201.27 | 632,566 | -6.25(-3.01%) |
Aug 06, 2024 | 208.74 | 212.15 | 204.85 | 207.52 | 80,056 | +0.83(+0.40%) |
Aug 05, 2024 | 198.94 | 211.75 | 198.94 | 206.69 | 134,491 | -6.21(-2.91%) |
Aug 02, 2024 | 216.04 | 217.59 | 211.62 | 212.89 | 108,169 | -13.53(-5.98%) |