Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 207.20 | 207.93 | 205.78 | 207.52 | 704,325 | -0.10(-0.05%) |
Oct 01, 2024 | 210.11 | 210.11 | 206.16 | 207.62 | 668,257 | -2.25(-1.07%) |
Sep 30, 2024 | 210.65 | 211.44 | 208.61 | 209.87 | 640,581 | -0.98(-0.46%) |
Sep 27, 2024 | 210.08 | 211.26 | 208.54 | 210.85 | 724,246 | +1.42(+0.68%) |
Sep 26, 2024 | 206.70 | 209.78 | 206.02 | 209.43 | 872,135 | +4.30(+2.10%) |
Sep 25, 2024 | 208.99 | 210.07 | 204.92 | 205.13 | 787,800 | -2.78(-1.34%) |
Sep 24, 2024 | 210.88 | 211.70 | 207.12 | 207.91 | 1,060,591 | -3.13(-1.48%) |
Sep 23, 2024 | 215.57 | 215.57 | 210.65 | 211.04 | 960,724 | -3.84(-1.79%) |
Sep 20, 2024 | 213.84 | 214.88 | 211.56 | 214.88 | 1,336,602 | +0.49(+0.23%) |
Sep 19, 2024 | 219.08 | 219.81 | 213.76 | 214.39 | 1,272,355 | -1.09(-0.51%) |
Sep 18, 2024 | 215.12 | 217.20 | 213.19 | 215.48 | 894,387 | +0.68(+0.32%) |
Sep 17, 2024 | 217.80 | 218.98 | 214.50 | 214.80 | 1,030,150 | -2.23(-1.03%) |
Sep 16, 2024 | 218.06 | 218.36 | 213.34 | 217.03 | 1,074,921 | -0.92(-0.42%) |
Sep 13, 2024 | 220.31 | 221.12 | 216.43 | 217.95 | 873,239 | -1.99(-0.90%) |
Sep 12, 2024 | 223.95 | 226.47 | 218.87 | 219.94 | 1,008,936 | -3.96(-1.77%) |
Sep 11, 2024 | 221.31 | 224.49 | 218.01 | 223.90 | 1,307,106 | +2.01(+0.91%) |
Sep 10, 2024 | 222.70 | 224.00 | 220.90 | 221.89 | 1,067,349 | -0.70(-0.31%) |
Sep 09, 2024 | 216.21 | 222.80 | 215.38 | 222.59 | 1,328,224 | +6.70(+3.10%) |
Sep 06, 2024 | 217.29 | 217.67 | 213.16 | 215.89 | 775,935 | +0.58(+0.27%) |
Sep 05, 2024 | 215.84 | 216.21 | 212.47 | 215.31 | 924,725 | -1.52(-0.70%) |
Sep 04, 2024 | 214.30 | 218.00 | 212.91 | 216.83 | 788,052 | +1.09(+0.51%) |
Sep 03, 2024 | 215.80 | 219.25 | 214.16 | 215.74 | 1,047,252 | -0.70(-0.32%) |
Aug 30, 2024 | 218.00 | 219.85 | 214.71 | 216.44 | 1,887,629 | -0.58(-0.27%) |
Aug 29, 2024 | 214.19 | 224.71 | 211.74 | 217.02 | 1,998,919 | +17.67(+8.86%) |
Aug 28, 2024 | 199.86 | 200.94 | 198.12 | 199.35 | 1,184,001 | -0.90(-0.45%) |
Aug 27, 2024 | 197.68 | 200.30 | 197.01 | 200.25 | 845,384 | +1.42(+0.71%) |
Aug 26, 2024 | 199.59 | 201.73 | 198.70 | 198.83 | 719,306 | -0.42(-0.21%) |
Aug 23, 2024 | 198.19 | 200.86 | 196.09 | 199.25 | 871,906 | +2.19(+1.11%) |
Aug 22, 2024 | 202.21 | 202.87 | 196.71 | 197.06 | 675,277 | -4.38(-2.17%) |
Aug 21, 2024 | 194.10 | 201.76 | 194.00 | 201.44 | 1,134,754 | +7.77(+4.01%) |
Aug 20, 2024 | 194.11 | 194.32 | 192.73 | 193.67 | 431,247 | -0.61(-0.31%) |
Aug 19, 2024 | 193.11 | 194.37 | 192.51 | 194.28 | 651,911 | +1.78(+0.92%) |
Aug 16, 2024 | 192.28 | 194.00 | 190.69 | 192.50 | 641,758 | -0.36(-0.19%) |
Aug 15, 2024 | 190.43 | 193.34 | 190.38 | 192.86 | 541,106 | +4.66(+2.48%) |
Aug 14, 2024 | 190.32 | 190.97 | 187.66 | 188.20 | 547,424 | -2.12(-1.11%) |
Aug 13, 2024 | 186.42 | 191.30 | 185.51 | 190.32 | 504,979 | +4.90(+2.64%) |
Aug 12, 2024 | 187.00 | 188.53 | 184.39 | 185.42 | 429,858 | -1.43(-0.77%) |
Aug 09, 2024 | 185.87 | 187.96 | 185.21 | 186.85 | 421,794 | +1.39(+0.75%) |
Aug 08, 2024 | 184.08 | 186.20 | 183.70 | 185.46 | 766,790 | +3.21(+1.76%) |
Aug 07, 2024 | 187.98 | 189.25 | 182.21 | 182.25 | 740,106 | -3.22(-1.74%) |
Aug 06, 2024 | 186.66 | 189.24 | 184.26 | 185.47 | 794,974 | +0.00(+0.00%) |
Aug 05, 2024 | 178.53 | 187.12 | 177.41 | 185.47 | 1,112,951 | +0.33(+0.18%) |
Aug 02, 2024 | 186.45 | 186.45 | 180.46 | 185.14 | 743,735 | -4.00(-2.11%) |