Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 208.19 | 209.15 | 207.04 | 208.09 | 985,038 | -1.00(-0.48%) |
Oct 03, 2024 | 207.39 | 209.24 | 206.21 | 209.09 | 1,019,908 | +1.77(+0.85%) |
Oct 02, 2024 | 208.50 | 208.96 | 206.17 | 207.32 | 909,363 | -0.61(-0.29%) |
Oct 01, 2024 | 207.46 | 208.06 | 205.84 | 207.93 | 951,929 | +0.33(+0.16%) |
Sep 30, 2024 | 205.32 | 207.81 | 205.32 | 207.60 | 1,530,589 | +2.09(+1.02%) |
Sep 27, 2024 | 205.00 | 207.10 | 205.00 | 205.51 | 1,489,908 | +0.17(+0.08%) |
Sep 26, 2024 | 207.03 | 209.00 | 205.21 | 205.34 | 1,628,950 | -2.35(-1.13%) |
Sep 25, 2024 | 208.05 | 208.63 | 206.88 | 207.69 | 1,272,332 | +0.17(+0.08%) |
Sep 24, 2024 | 206.51 | 208.17 | 206.12 | 207.52 | 1,269,694 | +0.42(+0.20%) |
Sep 23, 2024 | 204.41 | 207.23 | 203.88 | 207.10 | 1,482,532 | +3.00(+1.47%) |
Sep 20, 2024 | 203.44 | 204.97 | 202.44 | 204.10 | 2,240,900 | -0.54(-0.26%) |
Sep 19, 2024 | 203.12 | 204.78 | 201.77 | 204.64 | 1,300,488 | +2.76(+1.37%) |
Sep 18, 2024 | 204.00 | 204.28 | 200.29 | 201.88 | 1,508,155 | -1.24(-0.61%) |
Sep 17, 2024 | 207.79 | 208.26 | 203.04 | 203.12 | 1,936,008 | -5.20(-2.50%) |
Sep 16, 2024 | 208.56 | 211.04 | 208.14 | 208.32 | 946,567 | +0.27(+0.13%) |
Sep 13, 2024 | 207.36 | 208.69 | 206.60 | 208.05 | 1,397,130 | +0.94(+0.45%) |
Sep 12, 2024 | 206.49 | 207.54 | 204.39 | 207.11 | 1,588,750 | +0.22(+0.11%) |
Sep 11, 2024 | 206.86 | 207.60 | 203.37 | 206.89 | 1,377,655 | -0.61(-0.29%) |
Sep 10, 2024 | 208.20 | 209.23 | 205.96 | 207.50 | 2,158,387 | -0.21(-0.10%) |
Sep 09, 2024 | 204.94 | 208.38 | 204.30 | 207.71 | 2,298,300 | +3.72(+1.82%) |
Sep 06, 2024 | 207.73 | 208.84 | 203.89 | 203.99 | 2,364,903 | -3.66(-1.76%) |
Sep 05, 2024 | 208.94 | 209.66 | 206.42 | 207.65 | 1,513,326 | -0.92(-0.44%) |
Sep 04, 2024 | 208.71 | 209.96 | 207.21 | 208.56 | 1,190,974 | -0.08(-0.04%) |
Sep 03, 2024 | 211.31 | 211.75 | 207.47 | 208.64 | 2,205,706 | -2.63(-1.25%) |
Aug 30, 2024 | 208.79 | 211.32 | 207.92 | 211.28 | 1,793,269 | +2.15(+1.03%) |
Aug 29, 2024 | 208.97 | 210.18 | 207.52 | 209.12 | 829,540 | +0.57(+0.27%) |
Aug 28, 2024 | 209.12 | 209.61 | 207.60 | 208.56 | 869,311 | +0.11(+0.05%) |
Aug 27, 2024 | 209.38 | 209.87 | 207.88 | 208.44 | 762,698 | +0.38(+0.18%) |
Aug 26, 2024 | 210.27 | 210.55 | 207.75 | 208.07 | 816,227 | -1.16(-0.55%) |
Aug 23, 2024 | 209.65 | 209.94 | 207.75 | 209.22 | 813,765 | -0.14(-0.07%) |
Aug 22, 2024 | 209.54 | 210.07 | 208.07 | 209.36 | 979,462 | +0.74(+0.35%) |
Aug 21, 2024 | 207.32 | 208.71 | 207.32 | 208.62 | 920,109 | +1.28(+0.62%) |
Aug 20, 2024 | 206.00 | 207.43 | 205.98 | 207.35 | 1,125,548 | +1.50(+0.73%) |
Aug 19, 2024 | 204.96 | 206.10 | 204.74 | 205.84 | 1,893,577 | +1.19(+0.58%) |
Aug 16, 2024 | 206.54 | 207.11 | 204.62 | 204.66 | 1,542,490 | -1.50(-0.73%) |
Aug 15, 2024 | 206.16 | 206.50 | 204.91 | 206.16 | 1,097,456 | +0.56(+0.27%) |
Aug 14, 2024 | 202.62 | 206.58 | 202.38 | 205.60 | 1,545,827 | +2.42(+1.19%) |
Aug 13, 2024 | 202.29 | 203.78 | 202.29 | 203.18 | 2,338,460 | +0.81(+0.40%) |
Aug 12, 2024 | 205.00 | 205.29 | 201.93 | 202.38 | 2,442,741 | -2.14(-1.05%) |
Aug 09, 2024 | 205.10 | 205.87 | 202.31 | 204.52 | 1,005,678 | -0.64(-0.31%) |
Aug 08, 2024 | 204.26 | 206.06 | 203.76 | 205.16 | 1,264,495 | +1.05(+0.51%) |
Aug 07, 2024 | 203.19 | 206.91 | 202.47 | 204.11 | 1,970,720 | +1.70(+0.84%) |
Aug 06, 2024 | 201.83 | 206.19 | 201.49 | 202.41 | 1,995,509 | +1.59(+0.79%) |
Aug 05, 2024 | 206.35 | 207.78 | 199.53 | 200.81 | 2,040,368 | -6.20(-2.99%) |
Aug 02, 2024 | 205.69 | 208.16 | 203.68 | 207.01 | 1,802,088 | +1.68(+0.82%) |