Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 215.36 | 216.15 | 213.12 | 215.33 | 341,320 | +0.33(+0.15%) |
Oct 03, 2024 | 213.22 | 215.17 | 212.37 | 215.00 | 393,220 | +1.25(+0.58%) |
Oct 02, 2024 | 213.62 | 215.82 | 212.09 | 213.75 | 499,244 | -0.94(-0.44%) |
Oct 01, 2024 | 215.05 | 215.56 | 212.28 | 214.69 | 556,194 | -0.34(-0.16%) |
Sep 30, 2024 | 211.60 | 215.26 | 211.60 | 215.03 | 725,205 | +3.00(+1.41%) |
Sep 27, 2024 | 212.27 | 214.29 | 210.97 | 212.03 | 613,692 | +0.28(+0.13%) |
Sep 26, 2024 | 208.91 | 212.09 | 208.41 | 211.75 | 757,545 | +3.38(+1.62%) |
Sep 25, 2024 | 211.43 | 211.43 | 208.14 | 208.37 | 356,192 | -2.16(-1.03%) |
Sep 24, 2024 | 210.17 | 211.36 | 208.89 | 210.53 | 320,483 | -0.12(-0.06%) |
Sep 23, 2024 | 208.98 | 210.71 | 208.28 | 210.65 | 382,853 | +2.43(+1.17%) |
Sep 20, 2024 | 208.39 | 209.20 | 207.21 | 208.22 | 1,172,574 | -0.77(-0.37%) |
Sep 19, 2024 | 210.53 | 210.57 | 207.28 | 208.99 | 913,688 | +0.40(+0.19%) |
Sep 18, 2024 | 211.10 | 212.69 | 208.48 | 208.59 | 532,767 | -2.37(-1.12%) |
Sep 17, 2024 | 211.73 | 213.27 | 210.47 | 210.96 | 374,002 | -0.68(-0.32%) |
Sep 16, 2024 | 212.61 | 214.22 | 210.64 | 211.64 | 292,854 | -0.31(-0.15%) |
Sep 13, 2024 | 210.70 | 212.24 | 210.40 | 211.95 | 366,452 | +1.42(+0.67%) |
Sep 12, 2024 | 210.10 | 211.69 | 208.58 | 210.53 | 384,839 | +0.16(+0.08%) |
Sep 11, 2024 | 211.85 | 212.05 | 207.15 | 210.37 | 520,463 | -2.89(-1.35%) |
Sep 10, 2024 | 210.44 | 213.59 | 209.41 | 213.26 | 772,201 | +3.49(+1.66%) |
Sep 09, 2024 | 207.27 | 210.71 | 207.27 | 209.77 | 457,276 | +3.05(+1.47%) |
Sep 06, 2024 | 209.43 | 210.11 | 206.09 | 206.72 | 634,952 | -3.25(-1.55%) |
Sep 05, 2024 | 211.19 | 211.74 | 207.96 | 209.97 | 702,889 | -1.08(-0.51%) |
Sep 04, 2024 | 210.56 | 211.48 | 209.30 | 211.06 | 757,709 | +0.49(+0.23%) |
Sep 03, 2024 | 210.25 | 212.02 | 209.72 | 210.57 | 640,543 | -1.40(-0.66%) |
Aug 30, 2024 | 212.53 | 212.54 | 209.22 | 211.97 | 648,992 | +0.76(+0.36%) |
Aug 29, 2024 | 211.24 | 212.32 | 209.56 | 211.22 | 354,171 | +0.51(+0.24%) |
Aug 28, 2024 | 209.80 | 212.03 | 209.27 | 210.71 | 490,264 | +1.42(+0.68%) |
Aug 27, 2024 | 208.16 | 210.32 | 208.16 | 209.28 | 661,958 | +0.71(+0.34%) |
Aug 26, 2024 | 208.63 | 210.44 | 207.93 | 208.58 | 485,255 | +0.42(+0.20%) |
Aug 23, 2024 | 210.22 | 210.22 | 207.41 | 208.16 | 448,359 | -1.19(-0.57%) |
Aug 22, 2024 | 210.26 | 210.82 | 208.52 | 209.34 | 463,184 | -0.92(-0.44%) |
Aug 21, 2024 | 208.72 | 210.60 | 207.93 | 210.26 | 576,756 | +1.64(+0.79%) |
Aug 20, 2024 | 208.66 | 209.65 | 207.32 | 208.62 | 531,480 | +0.22(+0.11%) |
Aug 19, 2024 | 208.31 | 209.28 | 207.28 | 208.40 | 716,013 | +0.56(+0.27%) |
Aug 16, 2024 | 208.12 | 209.25 | 207.23 | 207.84 | 540,561 | -0.28(-0.13%) |
Aug 15, 2024 | 209.92 | 209.99 | 207.38 | 208.12 | 764,389 | -0.66(-0.32%) |
Aug 14, 2024 | 208.69 | 208.90 | 205.43 | 208.78 | 1,493,269 | -0.23(-0.11%) |
Aug 13, 2024 | 210.48 | 210.86 | 206.72 | 209.01 | 924,775 | -1.26(-0.60%) |
Aug 12, 2024 | 213.75 | 214.09 | 209.90 | 210.27 | 487,939 | -3.31(-1.55%) |
Aug 09, 2024 | 214.52 | 215.19 | 212.39 | 213.58 | 416,848 | -1.56(-0.73%) |
Aug 08, 2024 | 211.10 | 218.61 | 210.96 | 215.14 | 560,238 | +4.11(+1.95%) |
Aug 07, 2024 | 218.00 | 219.78 | 210.74 | 211.03 | 899,370 | -6.61(-3.04%) |
Aug 06, 2024 | 210.63 | 222.88 | 210.34 | 217.64 | 1,159,956 | +9.99(+4.81%) |
Aug 05, 2024 | 214.19 | 214.19 | 207.09 | 207.65 | 839,183 | -7.42(-3.45%) |
Aug 02, 2024 | 214.00 | 215.13 | 209.35 | 215.07 | 659,413 | +1.01(+0.47%) |