Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 231.56 | 231.83 | 226.56 | 229.83 | 1,948,306 | -0.67(-0.29%) |
Sep 30, 2024 | 233.64 | 234.35 | 229.29 | 230.50 | 2,158,335 | -3.86(-1.65%) |
Sep 27, 2024 | 233.72 | 235.67 | 232.99 | 234.36 | 1,419,171 | +1.45(+0.62%) |
Sep 26, 2024 | 228.93 | 233.18 | 228.21 | 232.91 | 1,660,242 | +5.52(+2.43%) |
Sep 25, 2024 | 228.68 | 228.94 | 226.52 | 227.39 | 1,030,000 | -1.08(-0.47%) |
Sep 24, 2024 | 226.26 | 228.55 | 225.63 | 228.47 | 975,631 | +3.81(+1.70%) |
Sep 23, 2024 | 224.73 | 225.33 | 222.01 | 224.66 | 912,016 | +0.02(+0.01%) |
Sep 20, 2024 | 225.17 | 225.62 | 223.57 | 224.64 | 3,133,467 | -0.90(-0.40%) |
Sep 19, 2024 | 225.03 | 225.82 | 223.16 | 225.54 | 1,599,180 | +4.56(+2.06%) |
Sep 18, 2024 | 222.00 | 223.47 | 220.09 | 220.98 | 1,982,473 | +0.60(+0.27%) |
Sep 17, 2024 | 219.50 | 220.79 | 218.02 | 220.38 | 1,403,092 | +2.28(+1.05%) |
Sep 16, 2024 | 218.15 | 220.81 | 217.29 | 218.10 | 1,845,224 | +1.28(+0.59%) |
Sep 13, 2024 | 216.70 | 217.89 | 215.75 | 216.82 | 1,241,544 | +0.69(+0.32%) |
Sep 12, 2024 | 213.96 | 216.59 | 213.40 | 216.13 | 1,811,347 | +4.55(+2.15%) |
Sep 11, 2024 | 210.21 | 211.97 | 207.06 | 211.58 | 2,262,095 | +0.93(+0.44%) |
Sep 10, 2024 | 215.04 | 215.31 | 209.79 | 210.65 | 2,052,392 | -4.29(-2.00%) |
Sep 09, 2024 | 214.75 | 217.43 | 214.48 | 214.94 | 1,654,329 | +1.84(+0.86%) |
Sep 06, 2024 | 216.56 | 219.48 | 212.89 | 213.10 | 1,492,871 | -2.90(-1.34%) |
Sep 05, 2024 | 214.81 | 216.48 | 213.28 | 216.00 | 1,273,888 | +1.75(+0.82%) |
Sep 04, 2024 | 214.84 | 215.12 | 212.98 | 214.25 | 1,042,978 | -1.40(-0.65%) |
Sep 03, 2024 | 219.07 | 220.01 | 214.46 | 215.65 | 1,581,401 | -3.99(-1.82%) |
Aug 30, 2024 | 218.66 | 220.15 | 217.00 | 219.64 | 1,582,364 | +1.98(+0.91%) |
Aug 29, 2024 | 219.42 | 220.46 | 217.31 | 217.66 | 1,196,116 | +0.58(+0.27%) |
Aug 28, 2024 | 217.85 | 218.40 | 216.29 | 217.08 | 1,637,414 | -1.26(-0.58%) |
Aug 27, 2024 | 215.25 | 219.25 | 214.22 | 218.34 | 1,005,350 | +3.05(+1.42%) |
Aug 26, 2024 | 218.00 | 219.30 | 214.24 | 215.29 | 1,224,915 | -1.80(-0.83%) |
Aug 23, 2024 | 216.25 | 218.57 | 216.25 | 217.09 | 976,309 | +1.26(+0.58%) |
Aug 22, 2024 | 216.61 | 217.83 | 215.35 | 215.83 | 875,565 | -0.60(-0.28%) |
Aug 21, 2024 | 213.46 | 216.56 | 213.01 | 216.43 | 1,323,714 | +4.02(+1.89%) |
Aug 20, 2024 | 214.14 | 214.81 | 212.17 | 212.41 | 805,940 | -2.14(-1.00%) |
Aug 19, 2024 | 212.70 | 215.44 | 212.33 | 214.55 | 1,118,422 | +2.09(+0.98%) |
Aug 16, 2024 | 210.42 | 213.02 | 209.94 | 212.46 | 2,628,418 | +1.87(+0.89%) |
Aug 15, 2024 | 209.44 | 211.26 | 209.09 | 210.59 | 1,951,099 | +2.80(+1.35%) |
Aug 14, 2024 | 204.28 | 207.93 | 204.02 | 207.79 | 1,562,774 | +2.63(+1.28%) |
Aug 13, 2024 | 206.52 | 206.67 | 204.55 | 205.16 | 1,528,370 | -0.43(-0.21%) |
Aug 12, 2024 | 206.41 | 207.00 | 204.90 | 205.59 | 1,383,278 | -0.73(-0.35%) |
Aug 09, 2024 | 205.20 | 208.26 | 204.51 | 206.32 | 1,210,583 | +1.28(+0.62%) |
Aug 08, 2024 | 203.17 | 206.50 | 203.17 | 205.04 | 1,967,490 | +1.52(+0.75%) |
Aug 07, 2024 | 207.64 | 208.64 | 201.11 | 203.52 | 3,469,986 | -3.60(-1.74%) |
Aug 06, 2024 | 204.07 | 209.23 | 203.17 | 207.12 | 2,313,448 | +5.30(+2.63%) |
Aug 05, 2024 | 199.66 | 202.84 | 197.65 | 201.82 | 2,470,524 | -3.14(-1.53%) |
Aug 02, 2024 | 203.95 | 205.65 | 200.00 | 204.96 | 2,509,418 | -3.75(-1.80%) |