Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 234.33 | 236.67 | 232.00 | 236.21 | 650,285 | +2.91(+1.25%) |
Oct 03, 2024 | 235.27 | 235.27 | 231.19 | 233.30 | 1,039,678 | -1.76(-0.75%) |
Oct 02, 2024 | 234.40 | 236.41 | 232.73 | 235.06 | 965,890 | -0.06(-0.03%) |
Oct 01, 2024 | 233.49 | 237.18 | 232.71 | 235.12 | 951,905 | +1.00(+0.43%) |
Sep 30, 2024 | 235.70 | 235.97 | 232.18 | 234.12 | 1,081,567 | -1.99(-0.84%) |
Sep 27, 2024 | 235.92 | 239.11 | 235.39 | 236.11 | 964,452 | +0.06(+0.03%) |
Sep 26, 2024 | 236.98 | 237.42 | 233.59 | 236.05 | 697,128 | -0.27(-0.11%) |
Sep 25, 2024 | 239.27 | 240.34 | 235.84 | 236.32 | 764,769 | -1.66(-0.70%) |
Sep 24, 2024 | 238.85 | 238.91 | 236.12 | 237.98 | 871,017 | -1.37(-0.57%) |
Sep 23, 2024 | 238.28 | 240.28 | 237.79 | 239.35 | 1,044,104 | +0.82(+0.34%) |
Sep 20, 2024 | 237.17 | 239.68 | 235.30 | 238.53 | 2,199,082 | +0.95(+0.40%) |
Sep 19, 2024 | 240.73 | 241.34 | 236.89 | 237.58 | 1,439,699 | -2.17(-0.91%) |
Sep 18, 2024 | 242.42 | 242.72 | 238.92 | 239.75 | 997,909 | -1.79(-0.74%) |
Sep 17, 2024 | 242.30 | 243.48 | 238.97 | 241.54 | 908,138 | -0.72(-0.30%) |
Sep 16, 2024 | 239.76 | 242.78 | 239.76 | 242.26 | 1,069,408 | +4.43(+1.86%) |
Sep 13, 2024 | 235.54 | 238.24 | 234.43 | 237.83 | 1,108,645 | +3.72(+1.59%) |
Sep 12, 2024 | 230.45 | 234.45 | 230.35 | 234.11 | 1,216,909 | +2.81(+1.21%) |
Sep 11, 2024 | 238.44 | 238.82 | 229.43 | 231.30 | 2,086,095 | -7.55(-3.16%) |
Sep 10, 2024 | 240.35 | 242.77 | 238.50 | 238.85 | 1,463,923 | -1.20(-0.50%) |
Sep 09, 2024 | 235.90 | 241.83 | 234.82 | 240.05 | 1,833,691 | +6.61(+2.83%) |
Sep 06, 2024 | 231.09 | 235.56 | 231.09 | 233.44 | 2,123,973 | +2.60(+1.13%) |
Sep 05, 2024 | 233.08 | 233.16 | 228.50 | 230.84 | 1,515,927 | +0.43(+0.19%) |
Sep 04, 2024 | 228.63 | 230.76 | 227.97 | 230.41 | 1,141,965 | +3.53(+1.56%) |
Sep 03, 2024 | 225.25 | 228.26 | 225.19 | 226.88 | 1,045,154 | -0.20(-0.09%) |
Aug 30, 2024 | 225.51 | 227.22 | 224.57 | 227.08 | 1,472,889 | +1.73(+0.77%) |
Aug 29, 2024 | 224.23 | 226.05 | 221.25 | 225.34 | 990,015 | +1.92(+0.86%) |
Aug 28, 2024 | 222.32 | 225.07 | 221.78 | 223.42 | 780,282 | +0.76(+0.34%) |
Aug 27, 2024 | 222.24 | 223.77 | 221.25 | 222.67 | 733,110 | +0.86(+0.39%) |
Aug 26, 2024 | 221.66 | 223.98 | 220.96 | 221.81 | 700,279 | +0.96(+0.43%) |
Aug 23, 2024 | 218.52 | 221.42 | 217.62 | 220.85 | 1,147,809 | +3.94(+1.82%) |
Aug 22, 2024 | 215.93 | 217.57 | 215.24 | 216.91 | 779,942 | +0.94(+0.43%) |
Aug 21, 2024 | 216.75 | 217.49 | 214.45 | 215.97 | 764,662 | -0.10(-0.05%) |
Aug 20, 2024 | 217.62 | 217.79 | 215.63 | 216.07 | 670,123 | -1.92(-0.88%) |
Aug 19, 2024 | 215.54 | 218.16 | 215.54 | 218.00 | 547,579 | +2.37(+1.10%) |
Aug 16, 2024 | 215.48 | 217.15 | 214.70 | 215.63 | 1,606,828 | +0.14(+0.06%) |
Aug 15, 2024 | 214.96 | 216.65 | 213.68 | 215.49 | 852,457 | +2.33(+1.09%) |
Aug 14, 2024 | 210.28 | 213.50 | 210.28 | 213.16 | 667,073 | +3.20(+1.52%) |
Aug 13, 2024 | 209.63 | 210.45 | 207.72 | 209.96 | 1,152,761 | +1.14(+0.55%) |
Aug 12, 2024 | 213.19 | 213.19 | 208.66 | 208.82 | 871,595 | -2.74(-1.29%) |
Aug 09, 2024 | 211.07 | 211.68 | 208.98 | 211.56 | 1,116,964 | +0.80(+0.38%) |
Aug 08, 2024 | 208.82 | 211.54 | 208.43 | 210.76 | 1,037,878 | +2.30(+1.10%) |
Aug 07, 2024 | 208.90 | 210.31 | 208.15 | 208.46 | 1,340,371 | +1.09(+0.52%) |
Aug 06, 2024 | 207.10 | 209.99 | 206.42 | 207.37 | 1,286,343 | -0.33(-0.16%) |
Aug 05, 2024 | 211.08 | 211.08 | 205.53 | 207.70 | 1,806,060 | -5.89(-2.76%) |
Aug 02, 2024 | 212.38 | 214.25 | 209.57 | 213.60 | 1,862,030 | +2.47(+1.17%) |