Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 206.86 | 206.86 | 203.46 | 204.95 | 72,968 | +1.29(+0.63%) |
Oct 03, 2024 | 204.33 | 205.72 | 203.07 | 203.66 | 80,814 | -2.26(-1.10%) |
Oct 02, 2024 | 205.00 | 206.59 | 204.17 | 205.92 | 100,319 | -0.11(-0.05%) |
Oct 01, 2024 | 207.12 | 207.69 | 204.10 | 206.03 | 88,829 | -1.16(-0.56%) |
Sep 30, 2024 | 206.71 | 207.81 | 204.83 | 207.19 | 88,327 | -0.32(-0.15%) |
Sep 27, 2024 | 209.54 | 210.98 | 207.05 | 207.51 | 107,263 | -0.37(-0.18%) |
Sep 26, 2024 | 208.27 | 210.30 | 207.50 | 207.88 | 122,295 | +2.13(+1.04%) |
Sep 25, 2024 | 207.22 | 207.22 | 203.86 | 205.75 | 112,816 | -1.18(-0.57%) |
Sep 24, 2024 | 206.79 | 207.66 | 204.79 | 206.93 | 108,196 | +0.77(+0.37%) |
Sep 23, 2024 | 206.63 | 206.87 | 203.55 | 206.16 | 91,480 | +1.12(+0.55%) |
Sep 20, 2024 | 208.94 | 208.94 | 203.92 | 205.04 | 516,763 | -1.76(-0.85%) |
Sep 19, 2024 | 204.85 | 207.49 | 201.83 | 206.80 | 150,873 | +6.75(+3.37%) |
Sep 18, 2024 | 199.72 | 204.05 | 198.68 | 200.05 | 177,914 | +1.14(+0.57%) |
Sep 17, 2024 | 196.85 | 199.53 | 194.66 | 198.91 | 149,491 | +3.77(+1.93%) |
Sep 16, 2024 | 195.46 | 196.43 | 194.17 | 195.14 | 97,002 | +0.63(+0.32%) |
Sep 13, 2024 | 195.15 | 196.96 | 193.41 | 194.51 | 76,195 | +2.07(+1.08%) |
Sep 12, 2024 | 191.75 | 192.76 | 190.34 | 192.44 | 88,517 | +1.41(+0.74%) |
Sep 11, 2024 | 191.52 | 191.52 | 186.86 | 191.03 | 114,217 | -0.67(-0.35%) |
Sep 10, 2024 | 191.44 | 191.96 | 189.88 | 191.70 | 114,951 | +0.76(+0.40%) |
Sep 09, 2024 | 189.30 | 191.50 | 189.21 | 190.94 | 125,269 | +1.88(+0.99%) |
Sep 06, 2024 | 189.49 | 191.66 | 187.20 | 189.06 | 230,705 | -1.14(-0.60%) |
Sep 05, 2024 | 192.75 | 192.75 | 188.79 | 190.20 | 209,827 | -2.05(-1.07%) |
Sep 04, 2024 | 192.55 | 193.44 | 191.72 | 192.25 | 214,949 | -1.19(-0.62%) |
Sep 03, 2024 | 194.80 | 197.46 | 192.32 | 193.44 | 376,358 | -3.26(-1.66%) |
Aug 30, 2024 | 195.13 | 196.75 | 194.01 | 196.70 | 123,307 | +2.63(+1.36%) |
Aug 29, 2024 | 194.86 | 194.86 | 192.58 | 194.07 | 159,064 | +1.02(+0.53%) |
Aug 28, 2024 | 191.79 | 193.13 | 190.89 | 193.05 | 179,886 | +1.43(+0.74%) |
Aug 27, 2024 | 191.45 | 192.68 | 189.48 | 191.62 | 163,617 | -0.69(-0.36%) |
Aug 26, 2024 | 192.57 | 193.56 | 190.52 | 192.31 | 144,881 | +1.67(+0.87%) |
Aug 23, 2024 | 187.56 | 192.25 | 186.85 | 190.65 | 156,412 | +4.45(+2.39%) |
Aug 22, 2024 | 185.43 | 187.44 | 183.77 | 186.20 | 244,903 | +0.75(+0.40%) |
Aug 21, 2024 | 186.26 | 186.26 | 184.18 | 185.45 | 106,509 | +0.50(+0.27%) |
Aug 20, 2024 | 186.14 | 188.20 | 182.79 | 184.95 | 161,006 | -1.65(-0.88%) |
Aug 19, 2024 | 186.05 | 187.10 | 184.59 | 186.60 | 111,430 | +1.34(+0.72%) |
Aug 16, 2024 | 184.85 | 185.73 | 184.44 | 185.26 | 146,547 | +0.17(+0.09%) |
Aug 15, 2024 | 185.28 | 185.96 | 183.03 | 185.09 | 118,428 | +3.53(+1.95%) |
Aug 14, 2024 | 182.57 | 182.57 | 179.47 | 181.56 | 95,457 | -0.34(-0.19%) |
Aug 13, 2024 | 179.81 | 182.16 | 178.62 | 181.90 | 144,370 | +4.02(+2.26%) |
Aug 12, 2024 | 181.21 | 181.21 | 177.88 | 177.88 | 144,968 | -4.23(-2.32%) |
Aug 09, 2024 | 181.90 | 184.73 | 180.15 | 182.11 | 248,059 | -2.75(-1.49%) |
Aug 08, 2024 | 191.33 | 191.33 | 178.28 | 184.86 | 330,504 | -8.39(-4.34%) |
Aug 07, 2024 | 197.82 | 200.19 | 192.87 | 193.25 | 214,288 | -2.71(-1.38%) |
Aug 06, 2024 | 193.84 | 197.92 | 191.67 | 195.97 | 217,127 | +2.42(+1.25%) |
Aug 05, 2024 | 191.23 | 195.57 | 189.58 | 193.55 | 224,119 | -5.45(-2.74%) |
Aug 02, 2024 | 195.52 | 199.70 | 195.51 | 199.00 | 172,154 | -3.72(-1.84%) |