Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 232.49 | 232.88 | 228.38 | 231.08 | 2,685,307 | +3.12(+1.37%) |
Oct 03, 2024 | 225.36 | 230.83 | 225.21 | 227.96 | 2,110,681 | +0.81(+0.36%) |
Oct 02, 2024 | 224.57 | 229.65 | 223.26 | 227.15 | 1,760,865 | +3.02(+1.35%) |
Oct 01, 2024 | 230.50 | 231.20 | 222.33 | 224.13 | 3,926,207 | -6.46(-2.80%) |
Sep 30, 2024 | 229.79 | 232.11 | 227.30 | 230.59 | 2,694,348 | -2.09(-0.90%) |
Sep 27, 2024 | 237.15 | 237.18 | 231.47 | 232.68 | 2,303,594 | -3.75(-1.59%) |
Sep 26, 2024 | 237.72 | 238.38 | 230.29 | 236.43 | 5,535,511 | +8.16(+3.57%) |
Sep 25, 2024 | 225.98 | 229.77 | 225.85 | 228.27 | 2,188,090 | +1.56(+0.69%) |
Sep 24, 2024 | 226.00 | 228.07 | 223.43 | 226.71 | 4,324,624 | +2.71(+1.21%) |
Sep 23, 2024 | 224.20 | 225.00 | 222.41 | 224.00 | 2,459,609 | +0.87(+0.39%) |
Sep 20, 2024 | 224.16 | 225.02 | 219.91 | 223.13 | 4,561,898 | -3.31(-1.46%) |
Sep 19, 2024 | 225.42 | 229.50 | 223.62 | 226.44 | 4,635,570 | +9.25(+4.26%) |
Sep 18, 2024 | 220.64 | 223.66 | 216.97 | 217.19 | 4,682,046 | -2.42(-1.10%) |
Sep 17, 2024 | 222.11 | 222.63 | 217.70 | 219.62 | 2,309,485 | +0.27(+0.12%) |
Sep 16, 2024 | 219.14 | 220.46 | 216.51 | 219.35 | 2,474,446 | -2.96(-1.33%) |
Sep 13, 2024 | 220.31 | 222.91 | 219.78 | 222.31 | 5,280,810 | +3.90(+1.79%) |
Sep 12, 2024 | 218.17 | 220.43 | 215.10 | 218.41 | 4,750,852 | -0.97(-0.44%) |
Sep 11, 2024 | 211.08 | 219.81 | 206.67 | 219.38 | 6,532,235 | +9.74(+4.64%) |
Sep 10, 2024 | 207.83 | 209.87 | 204.46 | 209.64 | 2,396,193 | +2.18(+1.05%) |
Sep 09, 2024 | 206.74 | 208.17 | 204.06 | 207.46 | 4,088,027 | +4.02(+1.98%) |
Sep 06, 2024 | 210.94 | 211.10 | 202.37 | 203.44 | 5,609,912 | -9.10(-4.28%) |
Sep 05, 2024 | 210.69 | 215.85 | 210.35 | 212.53 | 3,997,594 | -1.15(-0.54%) |
Sep 04, 2024 | 210.60 | 216.96 | 210.01 | 213.68 | 4,446,026 | +0.70(+0.33%) |
Sep 03, 2024 | 226.25 | 226.28 | 211.76 | 212.98 | 7,231,061 | -17.60(-7.63%) |
Aug 30, 2024 | 230.00 | 231.19 | 226.73 | 230.58 | 3,294,103 | +5.88(+2.62%) |
Aug 29, 2024 | 226.55 | 230.46 | 223.66 | 224.70 | 4,089,963 | -0.65(-0.29%) |
Aug 28, 2024 | 228.53 | 230.14 | 223.08 | 225.35 | 3,486,738 | -4.14(-1.80%) |
Aug 27, 2024 | 225.33 | 230.25 | 223.27 | 229.49 | 2,029,361 | +2.51(+1.11%) |
Aug 26, 2024 | 231.91 | 232.64 | 226.15 | 226.98 | 2,152,137 | -5.85(-2.51%) |
Aug 23, 2024 | 230.36 | 234.43 | 229.14 | 232.82 | 3,461,319 | +6.08(+2.68%) |
Aug 22, 2024 | 236.12 | 236.92 | 226.07 | 226.75 | 2,976,337 | -8.02(-3.42%) |
Aug 21, 2024 | 232.64 | 235.94 | 232.07 | 234.77 | 1,836,263 | +3.28(+1.42%) |
Aug 20, 2024 | 233.38 | 234.98 | 229.71 | 231.49 | 2,593,036 | -3.10(-1.32%) |
Aug 19, 2024 | 229.77 | 234.63 | 227.11 | 234.59 | 2,201,764 | +3.92(+1.70%) |
Aug 16, 2024 | 229.03 | 231.66 | 227.48 | 230.67 | 3,975,764 | -0.49(-0.21%) |
Aug 15, 2024 | 225.52 | 232.06 | 224.49 | 231.16 | 4,336,649 | +10.60(+4.81%) |
Aug 14, 2024 | 223.11 | 224.00 | 216.96 | 220.55 | 3,775,784 | -0.56(-0.25%) |
Aug 13, 2024 | 215.47 | 221.44 | 214.15 | 221.11 | 4,535,166 | +8.63(+4.06%) |
Aug 12, 2024 | 211.59 | 215.03 | 209.79 | 212.48 | 4,374,031 | +1.22(+0.58%) |
Aug 09, 2024 | 210.98 | 213.16 | 208.24 | 211.27 | 3,462,927 | -1.26(-0.59%) |
Aug 08, 2024 | 204.97 | 212.74 | 200.75 | 212.52 | 6,258,033 | +13.72(+6.90%) |
Aug 07, 2024 | 210.99 | 212.66 | 198.37 | 198.81 | 5,303,344 | -5.70(-2.79%) |
Aug 06, 2024 | 204.56 | 209.97 | 201.25 | 204.50 | 6,602,693 | +1.84(+0.91%) |
Aug 05, 2024 | 192.62 | 208.17 | 192.40 | 202.67 | 9,240,626 | -3.64(-1.76%) |
Aug 02, 2024 | 208.55 | 210.94 | 203.71 | 206.31 | 13,137,554 | -11.58(-5.32%) |