Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 228.58 | 229.95 | 225.72 | 225.93 | 142,807 | -2.88(-1.26%) |
Oct 01, 2024 | 227.61 | 229.81 | 225.44 | 228.81 | 104,152 | +1.25(+0.55%) |
Sep 30, 2024 | 225.38 | 227.56 | 224.25 | 227.56 | 181,781 | +2.26(+1.00%) |
Sep 27, 2024 | 226.59 | 228.30 | 224.68 | 225.30 | 114,016 | -2.07(-0.91%) |
Sep 26, 2024 | 228.31 | 228.57 | 225.78 | 227.37 | 96,917 | -0.08(-0.04%) |
Sep 25, 2024 | 228.86 | 228.86 | 225.90 | 227.45 | 128,787 | +0.11(+0.05%) |
Sep 24, 2024 | 228.11 | 228.42 | 226.21 | 227.34 | 102,051 | -0.17(-0.07%) |
Sep 23, 2024 | 227.88 | 228.97 | 226.56 | 227.51 | 108,973 | +0.41(+0.18%) |
Sep 20, 2024 | 224.63 | 227.49 | 222.77 | 227.10 | 243,815 | +1.84(+0.82%) |
Sep 19, 2024 | 224.64 | 226.10 | 221.62 | 225.26 | 150,985 | +2.63(+1.18%) |
Sep 18, 2024 | 224.68 | 227.09 | 222.24 | 222.63 | 95,679 | -1.49(-0.66%) |
Sep 17, 2024 | 225.31 | 226.06 | 221.95 | 224.12 | 116,324 | +0.28(+0.13%) |
Sep 16, 2024 | 222.99 | 226.95 | 222.65 | 223.84 | 109,492 | +1.89(+0.85%) |
Sep 13, 2024 | 221.43 | 222.77 | 220.38 | 221.95 | 86,576 | +1.73(+0.79%) |
Sep 12, 2024 | 219.70 | 220.78 | 218.93 | 220.22 | 93,596 | +0.85(+0.39%) |
Sep 11, 2024 | 217.60 | 221.07 | 214.69 | 219.37 | 154,852 | +0.20(+0.09%) |
Sep 10, 2024 | 218.35 | 221.14 | 216.94 | 219.17 | 156,428 | +1.26(+0.58%) |
Sep 09, 2024 | 218.21 | 218.89 | 216.10 | 217.91 | 105,965 | +0.17(+0.08%) |
Sep 06, 2024 | 222.43 | 222.43 | 217.35 | 217.74 | 226,692 | -4.03(-1.82%) |
Sep 05, 2024 | 222.92 | 223.06 | 219.84 | 221.77 | 99,699 | -1.59(-0.71%) |
Sep 04, 2024 | 222.24 | 223.84 | 221.80 | 223.36 | 88,552 | +0.84(+0.38%) |
Sep 03, 2024 | 228.00 | 228.90 | 221.68 | 222.52 | 200,988 | -5.79(-2.54%) |
Aug 30, 2024 | 224.88 | 228.36 | 224.38 | 228.31 | 113,532 | +3.31(+1.47%) |
Aug 29, 2024 | 225.50 | 228.36 | 224.05 | 225.00 | 128,076 | +0.89(+0.40%) |
Aug 28, 2024 | 222.45 | 224.34 | 220.06 | 224.11 | 137,316 | +1.66(+0.75%) |
Aug 27, 2024 | 223.29 | 223.48 | 220.96 | 222.45 | 97,311 | -0.08(-0.04%) |
Aug 26, 2024 | 224.55 | 225.37 | 222.50 | 222.53 | 85,114 | -1.17(-0.52%) |
Aug 23, 2024 | 224.98 | 226.05 | 222.61 | 223.70 | 56,553 | +0.17(+0.08%) |
Aug 22, 2024 | 225.05 | 225.62 | 221.94 | 223.53 | 109,488 | -1.31(-0.58%) |
Aug 21, 2024 | 224.28 | 225.99 | 222.55 | 224.84 | 97,398 | +1.77(+0.79%) |
Aug 20, 2024 | 224.22 | 224.81 | 222.03 | 223.07 | 102,361 | -0.45(-0.20%) |
Aug 19, 2024 | 224.63 | 225.60 | 221.63 | 223.52 | 118,162 | -1.45(-0.64%) |
Aug 16, 2024 | 222.93 | 225.55 | 221.79 | 224.97 | 100,284 | +2.11(+0.95%) |
Aug 15, 2024 | 222.90 | 223.91 | 221.05 | 222.86 | 104,616 | +2.22(+1.01%) |
Aug 14, 2024 | 218.17 | 221.11 | 215.22 | 220.64 | 162,490 | +1.53(+0.70%) |
Aug 13, 2024 | 219.39 | 220.39 | 218.00 | 219.11 | 116,031 | +0.65(+0.30%) |
Aug 12, 2024 | 218.99 | 221.07 | 217.45 | 218.46 | 91,462 | -1.39(-0.63%) |
Aug 09, 2024 | 220.07 | 221.33 | 218.22 | 219.85 | 138,757 | +0.00(+0.00%) |
Aug 08, 2024 | 215.95 | 220.68 | 214.82 | 219.85 | 117,587 | +5.33(+2.48%) |
Aug 07, 2024 | 217.61 | 218.78 | 214.52 | 214.52 | 141,615 | -2.00(-0.92%) |
Aug 06, 2024 | 215.79 | 218.63 | 215.02 | 216.52 | 194,160 | +1.34(+0.62%) |
Aug 05, 2024 | 218.93 | 219.30 | 213.04 | 215.18 | 168,745 | -6.47(-2.92%) |
Aug 02, 2024 | 217.99 | 222.24 | 217.11 | 221.65 | 185,395 | +2.07(+0.94%) |