Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 225.58 | 228.91 | 225.54 | 228.90 | 762,695 | +2.27(+1.00%) |
Oct 08, 2024 | 223.76 | 226.79 | 223.26 | 226.63 | 1,102,771 | +8.50(+3.90%) |
Oct 07, 2024 | 220.41 | 220.69 | 217.51 | 218.13 | 803,217 | -2.75(-1.25%) |
Oct 04, 2024 | 220.31 | 221.04 | 219.47 | 220.88 | 955,304 | +0.41(+0.19%) |
Oct 03, 2024 | 221.53 | 221.84 | 219.86 | 220.47 | 756,892 | -4.16(-1.85%) |
Oct 02, 2024 | 223.59 | 225.57 | 222.33 | 224.63 | 534,617 | -1.18(-0.52%) |
Oct 01, 2024 | 230.63 | 230.67 | 224.74 | 225.81 | 731,586 | -3.29(-1.44%) |
Sep 30, 2024 | 229.60 | 229.89 | 227.28 | 229.10 | 488,481 | +1.10(+0.48%) |
Sep 27, 2024 | 228.64 | 229.68 | 227.73 | 228.00 | 618,074 | -0.11(-0.05%) |
Sep 26, 2024 | 229.64 | 229.64 | 226.66 | 228.11 | 1,056,964 | +4.82(+2.16%) |
Sep 25, 2024 | 224.96 | 225.92 | 223.29 | 223.29 | 1,305,201 | -7.64(-3.31%) |
Sep 24, 2024 | 229.92 | 231.13 | 228.26 | 230.93 | 572,967 | +0.49(+0.21%) |
Sep 23, 2024 | 230.47 | 230.85 | 229.77 | 230.44 | 374,707 | +1.63(+0.71%) |
Sep 20, 2024 | 229.18 | 229.28 | 227.01 | 228.81 | 587,778 | -0.16(-0.07%) |
Sep 19, 2024 | 229.14 | 230.19 | 228.27 | 228.97 | 784,407 | +7.09(+3.20%) |
Sep 18, 2024 | 222.46 | 224.05 | 221.15 | 221.88 | 590,989 | -0.18(-0.08%) |
Sep 17, 2024 | 223.26 | 223.51 | 221.34 | 222.06 | 621,758 | -1.54(-0.69%) |
Sep 16, 2024 | 223.52 | 223.90 | 222.30 | 223.60 | 645,864 | +2.32(+1.05%) |
Sep 13, 2024 | 221.20 | 222.65 | 220.73 | 221.28 | 549,122 | +0.27(+0.12%) |
Sep 12, 2024 | 218.46 | 221.18 | 217.88 | 221.01 | 562,658 | +3.39(+1.56%) |
Sep 11, 2024 | 214.82 | 217.93 | 212.11 | 217.62 | 732,158 | +3.70(+1.73%) |
Sep 10, 2024 | 213.40 | 214.56 | 210.81 | 213.92 | 1,422,077 | -0.06(-0.03%) |
Sep 09, 2024 | 212.08 | 214.53 | 211.66 | 213.98 | 836,033 | +2.65(+1.25%) |
Sep 06, 2024 | 214.31 | 214.81 | 210.38 | 211.33 | 682,395 | -1.27(-0.60%) |
Sep 05, 2024 | 212.51 | 214.19 | 211.92 | 212.60 | 1,305,019 | -2.83(-1.31%) |
Sep 04, 2024 | 213.74 | 216.22 | 213.41 | 215.43 | 586,901 | -1.06(-0.49%) |
Sep 03, 2024 | 220.34 | 220.53 | 215.52 | 216.49 | 779,579 | -3.22(-1.47%) |
Aug 30, 2024 | 218.85 | 219.85 | 217.59 | 219.71 | 355,957 | +0.93(+0.43%) |
Aug 29, 2024 | 219.45 | 221.24 | 218.25 | 218.78 | 736,357 | +1.85(+0.85%) |
Aug 28, 2024 | 218.63 | 219.04 | 216.59 | 216.93 | 642,894 | -0.90(-0.41%) |
Aug 27, 2024 | 216.55 | 218.66 | 216.38 | 217.83 | 1,007,360 | +1.97(+0.91%) |
Aug 26, 2024 | 217.41 | 217.79 | 215.86 | 215.86 | 1,566,563 | -3.29(-1.50%) |
Aug 23, 2024 | 218.03 | 220.13 | 217.46 | 219.15 | 1,285,335 | +1.90(+0.87%) |
Aug 22, 2024 | 219.68 | 220.10 | 217.15 | 217.25 | 1,449,649 | -1.62(-0.74%) |
Aug 21, 2024 | 218.82 | 219.50 | 217.80 | 218.87 | 471,821 | +1.10(+0.51%) |
Aug 20, 2024 | 219.18 | 220.12 | 217.13 | 217.77 | 567,976 | -1.27(-0.58%) |
Aug 19, 2024 | 216.16 | 219.06 | 215.90 | 219.04 | 558,677 | +2.87(+1.33%) |
Aug 16, 2024 | 215.63 | 217.10 | 215.16 | 216.17 | 558,560 | +1.23(+0.57%) |
Aug 15, 2024 | 213.48 | 215.51 | 213.44 | 214.94 | 543,223 | +2.39(+1.12%) |
Aug 14, 2024 | 211.97 | 212.78 | 210.83 | 212.55 | 710,997 | +1.53(+0.73%) |
Aug 13, 2024 | 208.46 | 211.36 | 208.24 | 211.02 | 413,210 | +5.04(+2.45%) |
Aug 12, 2024 | 207.08 | 207.80 | 205.51 | 205.98 | 521,247 | -2.55(-1.22%) |
Aug 09, 2024 | 205.76 | 208.99 | 205.75 | 208.53 | 593,303 | +2.25(+1.09%) |
Aug 08, 2024 | 203.09 | 206.95 | 201.71 | 206.28 | 1,038,245 | +4.69(+2.33%) |
Aug 07, 2024 | 203.88 | 205.91 | 201.36 | 201.59 | 715,137 | -0.14(-0.07%) |
Aug 06, 2024 | 201.29 | 204.55 | 201.03 | 201.73 | 898,754 | +2.70(+1.36%) |
Aug 05, 2024 | 195.10 | 200.78 | 194.93 | 199.03 | 1,473,901 | -5.69(-2.78%) |
Aug 02, 2024 | 204.08 | 204.99 | 202.67 | 204.72 | 1,144,568 | -0.84(-0.41%) |