Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 5,706 | -3.40(-1.49%) |
Oct 02, 2024 | 227.70 | 228.50 | 227.69 | 228.40 | 6,007 | +2.75(+1.22%) |
Oct 01, 2024 | 228.77 | 228.77 | 224.30 | 225.65 | 4,934 | -4.15(-1.81%) |
Sep 30, 2024 | 229.07 | 229.80 | 228.18 | 229.80 | 3,107 | +0.03(+0.01%) |
Sep 27, 2024 | 230.69 | 231.00 | 226.31 | 229.77 | 9,571 | +1.77(+0.78%) |
Sep 26, 2024 | 229.92 | 230.25 | 227.29 | 228.00 | 11,118 | -0.70(-0.31%) |
Sep 25, 2024 | 231.12 | 231.12 | 228.70 | 228.70 | 5,611 | -1.92(-0.83%) |
Sep 24, 2024 | 226.84 | 231.52 | 226.78 | 230.62 | 7,432 | +3.52(+1.55%) |
Sep 23, 2024 | 229.36 | 229.36 | 225.80 | 227.10 | 11,173 | -1.19(-0.52%) |
Sep 20, 2024 | 233.80 | 235.47 | 228.26 | 228.29 | 28,176 | -6.34(-2.70%) |
Sep 19, 2024 | 234.01 | 236.01 | 233.62 | 234.63 | 12,215 | +0.63(+0.27%) |
Sep 18, 2024 | 231.49 | 235.00 | 231.13 | 234.00 | 10,810 | +2.56(+1.11%) |
Sep 17, 2024 | 227.39 | 231.93 | 227.39 | 231.44 | 15,261 | +4.84(+2.14%) |
Sep 16, 2024 | 228.14 | 230.50 | 225.50 | 226.60 | 18,730 | -3.03(-1.32%) |
Sep 13, 2024 | 231.00 | 231.00 | 228.70 | 229.63 | 4,351 | +4.06(+1.80%) |
Sep 12, 2024 | 221.74 | 225.57 | 220.69 | 225.57 | 7,725 | +6.22(+2.84%) |
Sep 11, 2024 | 220.00 | 220.66 | 218.50 | 219.35 | 5,793 | -5.25(-2.34%) |
Sep 10, 2024 | 224.00 | 225.30 | 222.60 | 224.60 | 36,007 | -0.19(-0.08%) |
Sep 09, 2024 | 221.33 | 225.30 | 221.05 | 224.79 | 22,154 | +5.73(+2.62%) |
Sep 06, 2024 | 223.11 | 224.58 | 217.66 | 219.06 | 10,538 | -4.49(-2.01%) |
Sep 05, 2024 | 225.64 | 225.99 | 222.16 | 223.55 | 10,537 | -0.70(-0.31%) |
Sep 04, 2024 | 223.18 | 225.97 | 222.73 | 224.25 | 14,595 | +2.14(+0.96%) |
Sep 03, 2024 | 218.40 | 224.99 | 218.40 | 222.11 | 30,184 | -2.72(-1.21%) |
Aug 30, 2024 | 226.32 | 226.32 | 222.53 | 224.83 | 8,009 | -0.12(-0.05%) |
Aug 29, 2024 | 222.59 | 226.22 | 222.59 | 224.95 | 13,923 | +1.88(+0.84%) |
Aug 28, 2024 | 223.25 | 223.25 | 221.16 | 223.07 | 8,445 | -0.52(-0.23%) |
Aug 27, 2024 | 221.16 | 223.90 | 220.78 | 223.59 | 25,476 | +0.25(+0.11%) |
Aug 26, 2024 | 222.66 | 223.51 | 220.07 | 223.34 | 21,272 | +2.59(+1.18%) |
Aug 23, 2024 | 218.39 | 225.49 | 217.95 | 220.75 | 20,640 | +4.28(+1.98%) |
Aug 22, 2024 | 220.43 | 220.86 | 215.69 | 216.47 | 14,141 | -4.00(-1.82%) |
Aug 21, 2024 | 219.55 | 222.54 | 218.45 | 220.47 | 24,841 | +3.73(+1.72%) |
Aug 20, 2024 | 216.81 | 217.72 | 215.97 | 216.74 | 28,498 | -1.27(-0.58%) |
Aug 19, 2024 | 217.11 | 218.31 | 215.78 | 218.00 | 25,047 | +0.03(+0.01%) |
Aug 16, 2024 | 217.44 | 219.91 | 217.38 | 217.97 | 11,317 | +0.77(+0.35%) |
Aug 15, 2024 | 215.21 | 220.42 | 215.06 | 217.21 | 13,673 | +5.64(+2.67%) |
Aug 14, 2024 | 210.20 | 211.65 | 210.20 | 211.57 | 12,324 | +1.79(+0.85%) |
Aug 13, 2024 | 203.19 | 209.78 | 203.19 | 209.78 | 16,890 | +7.65(+3.78%) |
Aug 12, 2024 | 204.29 | 204.38 | 202.03 | 202.14 | 8,842 | -1.93(-0.94%) |
Aug 09, 2024 | 204.97 | 206.13 | 203.71 | 204.06 | 20,764 | -1.54(-0.75%) |
Aug 08, 2024 | 202.59 | 206.87 | 201.70 | 205.60 | 26,048 | +4.73(+2.35%) |
Aug 07, 2024 | 205.92 | 205.92 | 200.59 | 200.87 | 50,218 | -1.84(-0.91%) |
Aug 06, 2024 | 196.66 | 207.47 | 195.10 | 202.71 | 45,284 | +8.40(+4.32%) |
Aug 05, 2024 | 191.62 | 194.61 | 189.06 | 194.30 | 43,466 | -6.44(-3.21%) |
Aug 02, 2024 | 200.70 | 203.08 | 198.34 | 200.74 | 24,715 | -2.92(-1.44%) |