Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 223.10 | 223.32 | 220.26 | 220.70 | 362,681 | -2.40(-1.08%) |
Oct 02, 2024 | 220.69 | 223.33 | 220.07 | 223.10 | 1,149,513 | +0.91(+0.41%) |
Oct 01, 2024 | 225.23 | 226.25 | 221.56 | 222.19 | 908,085 | -3.06(-1.36%) |
Sep 30, 2024 | 223.00 | 225.53 | 221.96 | 225.25 | 1,205,012 | +1.72(+0.77%) |
Sep 27, 2024 | 225.87 | 226.29 | 223.29 | 223.53 | 938,789 | -1.29(-0.57%) |
Sep 26, 2024 | 227.82 | 228.03 | 224.03 | 224.82 | 786,869 | -3.10(-1.36%) |
Sep 25, 2024 | 229.60 | 230.22 | 226.40 | 227.92 | 686,977 | -0.50(-0.22%) |
Sep 24, 2024 | 229.41 | 230.63 | 228.35 | 228.41 | 630,976 | -3.00(-1.30%) |
Sep 23, 2024 | 230.25 | 232.07 | 229.49 | 231.41 | 682,471 | +3.09(+1.35%) |
Sep 20, 2024 | 227.93 | 229.06 | 226.81 | 228.32 | 1,709,519 | -0.49(-0.21%) |
Sep 19, 2024 | 230.14 | 230.14 | 226.84 | 228.81 | 662,228 | +0.14(+0.06%) |
Sep 18, 2024 | 229.83 | 231.76 | 227.80 | 228.67 | 602,744 | -0.38(-0.16%) |
Sep 17, 2024 | 231.10 | 232.68 | 228.61 | 229.05 | 882,214 | -2.05(-0.89%) |
Sep 16, 2024 | 234.04 | 234.48 | 230.67 | 231.10 | 690,957 | -1.88(-0.81%) |
Sep 13, 2024 | 231.04 | 233.03 | 229.26 | 232.98 | 613,416 | +3.03(+1.32%) |
Sep 12, 2024 | 228.50 | 230.58 | 226.93 | 229.95 | 1,054,874 | +1.74(+0.76%) |
Sep 11, 2024 | 225.74 | 228.57 | 223.15 | 228.21 | 903,147 | +0.59(+0.26%) |
Sep 10, 2024 | 224.41 | 227.88 | 223.54 | 227.63 | 830,832 | +3.84(+1.72%) |
Sep 09, 2024 | 222.91 | 224.35 | 221.36 | 223.79 | 1,760,203 | +1.88(+0.85%) |
Sep 06, 2024 | 220.78 | 222.13 | 218.84 | 221.91 | 1,880,091 | -2.90(-1.29%) |
Sep 05, 2024 | 227.37 | 228.28 | 223.92 | 224.81 | 594,989 | -0.63(-0.28%) |
Sep 04, 2024 | 225.77 | 228.30 | 223.86 | 225.44 | 679,714 | +0.02(+0.01%) |
Sep 03, 2024 | 222.98 | 226.62 | 222.54 | 225.43 | 913,462 | +1.40(+0.62%) |
Aug 30, 2024 | 222.25 | 224.47 | 221.06 | 224.03 | 882,399 | +2.56(+1.16%) |
Aug 29, 2024 | 220.93 | 222.26 | 220.32 | 221.47 | 526,112 | +0.08(+0.04%) |
Aug 28, 2024 | 220.26 | 222.54 | 220.05 | 221.39 | 615,474 | +1.65(+0.75%) |
Aug 27, 2024 | 216.94 | 219.89 | 215.80 | 219.74 | 530,645 | +1.48(+0.68%) |
Aug 26, 2024 | 221.29 | 221.29 | 217.62 | 218.26 | 459,437 | -1.80(-0.82%) |
Aug 23, 2024 | 217.27 | 220.25 | 216.20 | 220.06 | 423,505 | +3.68(+1.70%) |
Aug 22, 2024 | 215.47 | 216.49 | 214.51 | 216.37 | 427,834 | +0.97(+0.45%) |
Aug 21, 2024 | 214.58 | 215.66 | 213.56 | 215.40 | 460,725 | +0.46(+0.21%) |
Aug 20, 2024 | 214.79 | 215.22 | 213.71 | 214.94 | 362,750 | +0.54(+0.25%) |
Aug 19, 2024 | 214.31 | 215.49 | 213.74 | 214.41 | 414,951 | +0.82(+0.39%) |
Aug 16, 2024 | 212.60 | 214.12 | 211.59 | 213.59 | 1,615,364 | +0.53(+0.25%) |
Aug 15, 2024 | 211.89 | 214.19 | 210.61 | 213.06 | 742,983 | +1.15(+0.54%) |
Aug 14, 2024 | 210.19 | 212.88 | 209.90 | 211.91 | 579,708 | +1.76(+0.84%) |
Aug 13, 2024 | 209.55 | 211.23 | 208.83 | 210.15 | 602,241 | +2.37(+1.14%) |
Aug 12, 2024 | 208.44 | 208.47 | 206.39 | 207.78 | 606,331 | -1.09(-0.52%) |
Aug 09, 2024 | 206.82 | 209.40 | 205.83 | 208.87 | 397,022 | +2.05(+0.99%) |
Aug 08, 2024 | 205.84 | 208.75 | 204.55 | 206.82 | 603,704 | +0.49(+0.24%) |
Aug 07, 2024 | 208.04 | 210.26 | 205.70 | 206.33 | 853,419 | -1.25(-0.60%) |
Aug 06, 2024 | 202.26 | 208.38 | 202.07 | 207.58 | 782,604 | +5.05(+2.49%) |
Aug 05, 2024 | 207.34 | 209.50 | 202.11 | 202.53 | 1,200,660 | -5.91(-2.83%) |
Aug 02, 2024 | 212.64 | 217.14 | 206.68 | 208.44 | 1,060,231 | -2.99(-1.41%) |