Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 231.90 | 232.36 | 226.11 | 228.23 | 1,895,236 | +1.67(+0.74%) |
Oct 03, 2024 | 224.63 | 228.84 | 224.46 | 226.56 | 2,087,605 | -1.17(-0.51%) |
Oct 02, 2024 | 224.98 | 229.97 | 223.54 | 227.73 | 1,857,965 | +4.06(+1.82%) |
Oct 01, 2024 | 228.93 | 229.44 | 222.40 | 223.67 | 3,123,853 | -6.50(-2.82%) |
Sep 30, 2024 | 228.90 | 230.56 | 226.66 | 230.17 | 2,711,604 | -1.88(-0.81%) |
Sep 27, 2024 | 234.71 | 235.26 | 231.09 | 232.05 | 2,277,955 | -0.41(-0.18%) |
Sep 26, 2024 | 232.62 | 233.98 | 224.81 | 232.46 | 3,882,925 | +5.82(+2.57%) |
Sep 25, 2024 | 224.10 | 227.58 | 224.10 | 226.64 | 2,042,205 | -0.69(-0.30%) |
Sep 24, 2024 | 228.64 | 230.80 | 226.82 | 227.33 | 1,984,798 | +1.32(+0.58%) |
Sep 23, 2024 | 224.78 | 226.84 | 224.20 | 226.01 | 1,357,911 | -0.77(-0.34%) |
Sep 20, 2024 | 231.97 | 232.48 | 224.35 | 226.78 | 5,009,741 | -6.67(-2.86%) |
Sep 19, 2024 | 230.00 | 235.76 | 227.87 | 233.45 | 7,157,421 | +10.81(+4.86%) |
Sep 18, 2024 | 228.87 | 228.87 | 221.96 | 222.64 | 2,528,078 | -2.71(-1.20%) |
Sep 17, 2024 | 227.44 | 229.04 | 222.65 | 225.35 | 2,524,599 | +2.07(+0.93%) |
Sep 16, 2024 | 222.39 | 224.46 | 220.69 | 223.28 | 2,123,995 | -2.14(-0.95%) |
Sep 13, 2024 | 223.84 | 226.55 | 223.00 | 225.42 | 2,032,347 | +3.89(+1.76%) |
Sep 12, 2024 | 223.44 | 223.45 | 218.93 | 221.53 | 2,158,217 | -3.54(-1.57%) |
Sep 11, 2024 | 219.89 | 225.72 | 214.71 | 225.07 | 3,430,673 | +6.35(+2.90%) |
Sep 10, 2024 | 217.50 | 219.03 | 214.12 | 218.72 | 2,048,937 | +0.16(+0.07%) |
Sep 09, 2024 | 217.01 | 219.31 | 216.04 | 218.56 | 2,450,781 | +4.92(+2.30%) |
Sep 06, 2024 | 218.57 | 219.41 | 212.70 | 213.64 | 3,437,087 | -5.42(-2.47%) |
Sep 05, 2024 | 219.48 | 221.62 | 217.72 | 219.06 | 2,729,470 | -2.74(-1.24%) |
Sep 04, 2024 | 220.01 | 223.98 | 218.12 | 221.80 | 2,736,450 | +3.09(+1.41%) |
Sep 03, 2024 | 228.69 | 230.01 | 217.65 | 218.71 | 4,868,421 | -15.21(-6.50%) |
Aug 30, 2024 | 234.02 | 235.21 | 230.91 | 233.92 | 2,781,950 | +3.93(+1.71%) |
Aug 29, 2024 | 228.59 | 234.18 | 228.58 | 229.99 | 2,721,961 | +3.71(+1.64%) |
Aug 28, 2024 | 230.18 | 232.34 | 224.26 | 226.28 | 3,223,217 | -4.65(-2.01%) |
Aug 27, 2024 | 224.23 | 231.44 | 223.43 | 230.93 | 3,722,136 | +6.21(+2.76%) |
Aug 26, 2024 | 226.95 | 227.30 | 222.91 | 224.73 | 2,542,349 | -2.77(-1.22%) |
Aug 23, 2024 | 224.97 | 228.31 | 223.88 | 227.50 | 3,220,639 | +6.45(+2.92%) |
Aug 22, 2024 | 224.80 | 227.37 | 220.39 | 221.04 | 3,722,690 | -5.57(-2.46%) |
Aug 21, 2024 | 228.62 | 235.93 | 223.93 | 226.61 | 5,616,730 | +4.00(+1.79%) |
Aug 20, 2024 | 223.08 | 225.13 | 220.52 | 222.61 | 4,009,665 | -2.45(-1.09%) |
Aug 19, 2024 | 221.56 | 225.19 | 220.62 | 225.06 | 2,814,124 | +2.75(+1.24%) |
Aug 16, 2024 | 222.17 | 222.92 | 220.55 | 222.32 | 2,583,760 | -0.48(-0.21%) |
Aug 15, 2024 | 219.59 | 223.36 | 218.56 | 222.79 | 5,217,763 | +8.32(+3.88%) |
Aug 14, 2024 | 216.07 | 217.26 | 211.97 | 214.48 | 2,419,030 | -2.68(-1.23%) |
Aug 13, 2024 | 212.41 | 217.74 | 212.37 | 217.16 | 4,026,824 | +5.91(+2.80%) |
Aug 12, 2024 | 211.32 | 212.56 | 209.18 | 211.25 | 1,718,865 | +0.77(+0.36%) |
Aug 09, 2024 | 209.13 | 212.89 | 208.34 | 210.48 | 2,491,944 | -2.32(-1.09%) |
Aug 08, 2024 | 205.38 | 213.30 | 203.47 | 212.80 | 4,527,691 | +12.28(+6.13%) |
Aug 07, 2024 | 209.65 | 210.59 | 200.07 | 200.52 | 4,193,744 | -3.56(-1.74%) |
Aug 06, 2024 | 200.57 | 207.88 | 200.39 | 204.08 | 4,688,860 | +4.30(+2.15%) |
Aug 05, 2024 | 205.22 | 208.27 | 197.95 | 199.77 | 4,898,889 | -7.37(-3.56%) |
Aug 02, 2024 | 211.65 | 212.24 | 205.90 | 207.15 | 6,826,750 | -10.92(-5.01%) |