Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 198.52 | 200.03 | 197.40 | 199.22 | 322,038 | +0.36(+0.18%) |
Sep 30, 2024 | 200.26 | 201.07 | 196.07 | 198.86 | 409,124 | -1.09(-0.55%) |
Sep 27, 2024 | 199.50 | 201.55 | 198.50 | 199.95 | 367,047 | +0.95(+0.48%) |
Sep 26, 2024 | 196.47 | 200.00 | 196.40 | 199.00 | 287,042 | +2.46(+1.25%) |
Sep 25, 2024 | 197.90 | 197.97 | 196.19 | 196.54 | 236,536 | -0.77(-0.39%) |
Sep 24, 2024 | 197.55 | 198.48 | 195.85 | 197.31 | 317,539 | -0.79(-0.40%) |
Sep 23, 2024 | 195.00 | 198.62 | 194.62 | 198.10 | 382,120 | +3.83(+1.97%) |
Sep 20, 2024 | 194.10 | 195.45 | 193.18 | 194.27 | 771,230 | +0.25(+0.13%) |
Sep 19, 2024 | 195.10 | 195.56 | 192.37 | 194.02 | 322,358 | +0.20(+0.10%) |
Sep 18, 2024 | 196.17 | 196.99 | 193.77 | 193.82 | 197,264 | -1.92(-0.98%) |
Sep 17, 2024 | 193.23 | 195.79 | 192.66 | 195.74 | 249,664 | +2.82(+1.46%) |
Sep 16, 2024 | 193.49 | 194.87 | 192.61 | 192.92 | 256,448 | +0.68(+0.35%) |
Sep 13, 2024 | 191.91 | 192.95 | 191.10 | 192.24 | 350,345 | +0.93(+0.49%) |
Sep 12, 2024 | 189.03 | 191.91 | 188.65 | 191.31 | 243,502 | +1.99(+1.05%) |
Sep 11, 2024 | 190.39 | 191.65 | 186.64 | 189.32 | 362,279 | -2.45(-1.28%) |
Sep 10, 2024 | 193.72 | 194.17 | 191.25 | 191.77 | 256,539 | -1.49(-0.77%) |
Sep 09, 2024 | 193.76 | 195.94 | 192.62 | 193.26 | 551,165 | +0.68(+0.35%) |
Sep 06, 2024 | 194.58 | 196.38 | 192.07 | 192.58 | 365,547 | -2.28(-1.17%) |
Sep 05, 2024 | 197.89 | 197.89 | 193.68 | 194.86 | 501,746 | -2.32(-1.18%) |
Sep 04, 2024 | 197.53 | 199.50 | 196.75 | 197.18 | 340,271 | +0.39(+0.20%) |
Sep 03, 2024 | 196.38 | 197.68 | 195.92 | 196.79 | 339,692 | +0.44(+0.22%) |
Aug 30, 2024 | 195.57 | 196.75 | 194.60 | 196.35 | 508,233 | +0.99(+0.51%) |
Aug 29, 2024 | 194.51 | 197.26 | 193.15 | 195.36 | 249,415 | +1.36(+0.70%) |
Aug 28, 2024 | 194.27 | 195.50 | 192.04 | 194.00 | 407,663 | -0.10(-0.05%) |
Aug 27, 2024 | 192.88 | 194.51 | 191.97 | 194.10 | 236,780 | +1.34(+0.70%) |
Aug 26, 2024 | 193.57 | 194.75 | 192.40 | 192.76 | 227,362 | -0.25(-0.13%) |
Aug 23, 2024 | 190.81 | 193.69 | 189.78 | 193.01 | 291,015 | +3.26(+1.72%) |
Aug 22, 2024 | 188.00 | 190.24 | 187.15 | 189.75 | 236,907 | -0.08(-0.04%) |
Aug 21, 2024 | 190.76 | 190.82 | 187.65 | 189.83 | 369,914 | +0.04(+0.02%) |
Aug 20, 2024 | 188.78 | 190.82 | 188.31 | 189.79 | 443,429 | +1.04(+0.55%) |
Aug 19, 2024 | 186.80 | 189.77 | 186.80 | 188.75 | 345,364 | +1.48(+0.79%) |
Aug 16, 2024 | 184.60 | 187.44 | 183.36 | 187.27 | 282,375 | +3.21(+1.74%) |
Aug 15, 2024 | 187.00 | 187.59 | 183.08 | 184.06 | 547,943 | -1.92(-1.03%) |
Aug 14, 2024 | 184.38 | 186.31 | 183.97 | 185.98 | 391,026 | +1.66(+0.90%) |
Aug 13, 2024 | 179.28 | 184.66 | 178.83 | 184.32 | 502,492 | +5.86(+3.28%) |
Aug 12, 2024 | 177.90 | 178.87 | 177.43 | 178.46 | 380,075 | +1.07(+0.60%) |
Aug 09, 2024 | 170.70 | 177.59 | 170.39 | 177.39 | 389,168 | +7.12(+4.18%) |
Aug 08, 2024 | 170.32 | 171.45 | 169.38 | 170.27 | 316,957 | +0.08(+0.05%) |
Aug 07, 2024 | 173.14 | 175.17 | 164.63 | 170.19 | 547,241 | +0.02(+0.01%) |
Aug 06, 2024 | 169.58 | 171.60 | 168.29 | 170.17 | 370,948 | +0.88(+0.52%) |
Aug 05, 2024 | 173.98 | 173.98 | 166.78 | 169.29 | 279,377 | -3.96(-2.29%) |
Aug 02, 2024 | 173.91 | 176.22 | 171.46 | 173.25 | 387,830 | -1.29(-0.74%) |