Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 219.61 | 219.94 | 217.50 | 219.00 | 284,373 | -0.20(-0.09%) |
Oct 01, 2024 | 221.66 | 223.78 | 219.00 | 219.20 | 323,823 | -4.28(-1.92%) |
Sep 30, 2024 | 223.01 | 223.89 | 221.00 | 223.48 | 485,825 | +1.38(+0.62%) |
Sep 27, 2024 | 221.67 | 225.49 | 219.88 | 222.10 | 450,267 | +1.86(+0.84%) |
Sep 26, 2024 | 218.50 | 222.18 | 218.50 | 220.24 | 761,658 | +1.63(+0.75%) |
Sep 25, 2024 | 221.29 | 221.29 | 217.68 | 218.61 | 454,060 | -1.99(-0.90%) |
Sep 24, 2024 | 224.22 | 224.22 | 219.73 | 220.60 | 446,391 | -4.12(-1.83%) |
Sep 23, 2024 | 224.20 | 225.21 | 222.55 | 224.72 | 513,362 | +2.50(+1.13%) |
Sep 20, 2024 | 223.38 | 224.18 | 220.31 | 222.22 | 894,372 | -2.37(-1.06%) |
Sep 19, 2024 | 228.59 | 229.06 | 223.84 | 224.59 | 584,266 | -2.63(-1.16%) |
Sep 18, 2024 | 226.63 | 230.22 | 226.59 | 227.22 | 511,684 | +0.21(+0.09%) |
Sep 17, 2024 | 226.39 | 229.13 | 225.98 | 227.01 | 595,630 | +1.25(+0.55%) |
Sep 16, 2024 | 222.38 | 226.50 | 222.31 | 225.76 | 574,987 | +4.63(+2.09%) |
Sep 13, 2024 | 220.45 | 223.29 | 220.38 | 221.13 | 395,515 | +1.07(+0.49%) |
Sep 12, 2024 | 217.78 | 220.83 | 214.91 | 220.06 | 656,676 | +1.77(+0.81%) |
Sep 11, 2024 | 218.73 | 219.06 | 213.91 | 218.29 | 582,682 | -2.04(-0.93%) |
Sep 10, 2024 | 227.25 | 228.31 | 214.86 | 220.33 | 778,854 | -6.58(-2.90%) |
Sep 09, 2024 | 224.35 | 228.04 | 224.33 | 226.91 | 674,936 | +3.00(+1.34%) |
Sep 06, 2024 | 227.36 | 229.70 | 223.81 | 223.91 | 489,072 | -3.43(-1.51%) |
Sep 05, 2024 | 228.08 | 228.54 | 224.33 | 227.34 | 430,449 | -0.74(-0.32%) |
Sep 04, 2024 | 230.36 | 232.19 | 227.86 | 228.08 | 358,065 | -1.63(-0.71%) |
Sep 03, 2024 | 229.22 | 231.01 | 228.24 | 229.71 | 333,038 | -0.18(-0.08%) |
Aug 30, 2024 | 229.88 | 231.45 | 227.91 | 229.89 | 488,578 | +0.20(+0.09%) |
Aug 29, 2024 | 230.70 | 231.26 | 229.44 | 229.69 | 406,781 | -1.01(-0.44%) |
Aug 28, 2024 | 230.21 | 231.80 | 228.45 | 230.70 | 259,913 | +0.49(+0.21%) |
Aug 27, 2024 | 230.47 | 231.35 | 227.12 | 230.21 | 342,356 | +0.02(+0.01%) |
Aug 26, 2024 | 230.89 | 233.24 | 229.82 | 230.19 | 388,701 | -0.70(-0.30%) |
Aug 23, 2024 | 231.82 | 231.90 | 229.70 | 230.89 | 319,299 | +0.71(+0.31%) |
Aug 22, 2024 | 229.15 | 230.56 | 227.97 | 230.18 | 304,729 | +1.35(+0.59%) |
Aug 21, 2024 | 226.24 | 229.65 | 225.83 | 228.83 | 301,947 | +3.15(+1.40%) |
Aug 20, 2024 | 225.91 | 227.98 | 224.64 | 225.68 | 333,413 | -0.48(-0.21%) |
Aug 19, 2024 | 227.05 | 229.13 | 225.06 | 226.16 | 308,798 | -1.34(-0.59%) |
Aug 16, 2024 | 225.00 | 228.51 | 225.00 | 227.50 | 438,285 | +2.94(+1.31%) |
Aug 15, 2024 | 222.26 | 225.10 | 220.22 | 224.56 | 607,963 | +3.23(+1.46%) |
Aug 14, 2024 | 223.93 | 223.93 | 220.42 | 221.33 | 574,007 | -3.22(-1.43%) |
Aug 13, 2024 | 223.44 | 224.82 | 221.10 | 224.55 | 431,348 | +1.21(+0.54%) |
Aug 12, 2024 | 226.36 | 226.85 | 222.77 | 223.34 | 393,440 | -3.12(-1.38%) |
Aug 09, 2024 | 224.30 | 227.11 | 222.17 | 226.46 | 515,293 | +1.72(+0.77%) |
Aug 08, 2024 | 219.12 | 226.76 | 217.96 | 224.74 | 532,634 | +5.38(+2.45%) |
Aug 07, 2024 | 225.00 | 225.00 | 219.34 | 219.36 | 1,149,904 | -6.51(-2.88%) |
Aug 06, 2024 | 229.39 | 232.23 | 225.39 | 225.87 | 666,171 | -2.70(-1.18%) |
Aug 05, 2024 | 232.00 | 232.84 | 227.66 | 228.57 | 935,142 | -7.43(-3.15%) |
Aug 02, 2024 | 232.70 | 238.47 | 232.68 | 236.00 | 1,195,245 | +2.61(+1.12%) |