Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 199.88 | 201.06 | 199.00 | 200.78 | 1,138,881 | +0.31(+0.15%) |
Sep 27, 2024 | 201.06 | 202.15 | 199.76 | 200.47 | 441,371 | +0.78(+0.39%) |
Sep 26, 2024 | 199.63 | 200.94 | 199.27 | 199.69 | 279,776 | +0.88(+0.44%) |
Sep 25, 2024 | 200.88 | 200.88 | 198.45 | 198.81 | 405,046 | -1.90(-0.95%) |
Sep 24, 2024 | 201.04 | 201.53 | 200.36 | 200.71 | 319,243 | +0.23(+0.11%) |
Sep 23, 2024 | 200.66 | 201.19 | 199.64 | 200.48 | 482,069 | +0.61(+0.31%) |
Sep 20, 2024 | 200.93 | 200.93 | 199.36 | 199.87 | 895,895 | -1.73(-0.86%) |
Sep 19, 2024 | 201.65 | 201.91 | 199.64 | 201.60 | 415,757 | +3.35(+1.69%) |
Sep 18, 2024 | 198.49 | 201.58 | 197.43 | 198.25 | 506,607 | +0.19(+0.10%) |
Sep 17, 2024 | 198.00 | 199.54 | 197.44 | 198.06 | 338,838 | +0.87(+0.44%) |
Sep 16, 2024 | 196.15 | 197.23 | 195.72 | 197.19 | 340,638 | +1.67(+0.85%) |
Sep 13, 2024 | 193.25 | 195.60 | 193.09 | 195.52 | 437,130 | +3.86(+2.01%) |
Sep 12, 2024 | 190.33 | 192.07 | 189.14 | 191.66 | 292,931 | +2.05(+1.08%) |
Sep 11, 2024 | 188.92 | 189.80 | 185.54 | 189.61 | 296,475 | +0.00(+0.00%) |
Sep 10, 2024 | 190.66 | 190.66 | 188.00 | 189.61 | 736,422 | -0.64(-0.34%) |
Sep 09, 2024 | 190.26 | 191.54 | 189.51 | 190.25 | 1,157,606 | +0.50(+0.26%) |
Sep 06, 2024 | 192.70 | 193.60 | 189.32 | 189.75 | 331,250 | -2.67(-1.39%) |
Sep 05, 2024 | 194.25 | 194.35 | 191.89 | 192.42 | 314,707 | -1.13(-0.58%) |
Sep 04, 2024 | 193.77 | 195.08 | 192.92 | 193.55 | 299,136 | -0.49(-0.25%) |
Sep 03, 2024 | 196.88 | 197.87 | 193.52 | 194.04 | 402,619 | -4.41(-2.22%) |
Aug 30, 2024 | 197.54 | 198.55 | 196.12 | 198.45 | 206,284 | +1.39(+0.71%) |
Aug 29, 2024 | 197.26 | 198.59 | 195.68 | 197.06 | 265,973 | +0.76(+0.39%) |
Aug 28, 2024 | 196.01 | 197.13 | 195.38 | 196.30 | 247,996 | -0.53(-0.27%) |
Aug 27, 2024 | 196.88 | 197.11 | 195.93 | 196.83 | 223,320 | -0.82(-0.41%) |
Aug 26, 2024 | 198.92 | 199.53 | 197.45 | 197.65 | 627,145 | -0.15(-0.08%) |
Aug 23, 2024 | 194.00 | 198.26 | 193.89 | 197.80 | 684,322 | +4.91(+2.55%) |
Aug 22, 2024 | 193.86 | 194.27 | 192.61 | 192.89 | 243,226 | -0.92(-0.47%) |
Aug 21, 2024 | 192.83 | 193.84 | 191.98 | 193.81 | 274,908 | +2.06(+1.07%) |
Aug 20, 2024 | 193.24 | 193.25 | 191.42 | 191.75 | 279,505 | -1.73(-0.89%) |
Aug 19, 2024 | 192.30 | 193.48 | 192.12 | 193.48 | 300,452 | +1.52(+0.79%) |
Aug 16, 2024 | 191.21 | 192.76 | 190.95 | 191.96 | 222,188 | +0.46(+0.24%) |
Aug 15, 2024 | 190.56 | 192.19 | 190.10 | 191.50 | 330,095 | +3.65(+1.94%) |
Aug 14, 2024 | 188.59 | 188.73 | 187.12 | 187.85 | 292,097 | -0.04(-0.02%) |
Aug 13, 2024 | 186.36 | 188.25 | 185.50 | 187.89 | 311,442 | +2.47(+1.33%) |
Aug 12, 2024 | 187.34 | 187.83 | 184.91 | 185.42 | 303,636 | -1.63(-0.87%) |
Aug 09, 2024 | 187.08 | 187.44 | 185.46 | 187.05 | 211,640 | +0.27(+0.14%) |
Aug 08, 2024 | 184.75 | 187.00 | 184.38 | 186.78 | 371,732 | +3.66(+2.00%) |
Aug 07, 2024 | 187.15 | 187.72 | 182.98 | 183.12 | 370,129 | -1.48(-0.80%) |
Aug 06, 2024 | 183.51 | 187.00 | 181.81 | 184.60 | 559,825 | +1.83(+1.00%) |
Aug 05, 2024 | 180.28 | 185.00 | 179.07 | 182.77 | 568,857 | -5.39(-2.86%) |
Aug 02, 2024 | 189.95 | 189.97 | 186.22 | 188.16 | 643,236 | -5.81(-3.00%) |