Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 220.63 | 221.10 | 215.90 | 219.35 | 3,547,814 | -1.73(-0.78%) |
Sep 30, 2024 | 220.65 | 221.32 | 219.02 | 221.08 | 3,544,178 | +0.24(+0.11%) |
Sep 27, 2024 | 223.00 | 224.15 | 220.77 | 220.84 | 3,830,340 | -2.59(-1.16%) |
Sep 26, 2024 | 222.11 | 224.00 | 221.35 | 223.43 | 2,672,678 | +2.20(+0.99%) |
Sep 25, 2024 | 221.17 | 221.85 | 220.16 | 221.23 | 2,537,444 | +0.26(+0.12%) |
Sep 24, 2024 | 219.78 | 221.19 | 218.16 | 220.97 | 3,184,104 | +0.47(+0.21%) |
Sep 23, 2024 | 218.00 | 220.62 | 217.27 | 220.50 | 4,074,207 | +2.80(+1.29%) |
Sep 20, 2024 | 214.33 | 217.85 | 213.74 | 217.70 | 9,958,983 | +3.81(+1.78%) |
Sep 19, 2024 | 218.01 | 218.48 | 210.37 | 213.89 | 5,279,407 | -1.05(-0.49%) |
Sep 18, 2024 | 214.13 | 216.86 | 213.59 | 214.94 | 3,482,847 | +0.81(+0.38%) |
Sep 17, 2024 | 217.25 | 218.84 | 213.00 | 214.13 | 5,634,580 | -3.03(-1.40%) |
Sep 16, 2024 | 215.88 | 217.90 | 215.52 | 217.16 | 4,176,588 | +2.37(+1.10%) |
Sep 13, 2024 | 212.48 | 216.09 | 212.13 | 214.79 | 4,572,347 | +3.18(+1.50%) |
Sep 12, 2024 | 210.00 | 212.65 | 208.26 | 211.61 | 4,616,159 | +1.72(+0.82%) |
Sep 11, 2024 | 207.76 | 210.12 | 203.04 | 209.89 | 5,554,141 | +4.57(+2.23%) |
Sep 10, 2024 | 204.20 | 205.83 | 202.87 | 205.32 | 3,070,468 | +1.79(+0.88%) |
Sep 09, 2024 | 201.94 | 205.05 | 201.43 | 203.53 | 3,704,921 | +2.79(+1.39%) |
Sep 06, 2024 | 202.38 | 204.10 | 199.34 | 200.74 | 3,304,493 | -1.85(-0.91%) |
Sep 05, 2024 | 204.08 | 205.95 | 200.96 | 202.59 | 3,229,280 | -1.52(-0.74%) |
Sep 04, 2024 | 200.76 | 204.36 | 200.50 | 204.11 | 3,142,317 | +2.83(+1.41%) |
Sep 03, 2024 | 201.91 | 204.72 | 200.21 | 201.28 | 3,874,379 | -0.85(-0.42%) |
Aug 30, 2024 | 199.11 | 202.17 | 198.73 | 202.13 | 4,751,004 | +3.23(+1.62%) |
Aug 29, 2024 | 199.30 | 201.12 | 198.27 | 198.90 | 2,989,313 | +0.44(+0.22%) |
Aug 28, 2024 | 199.00 | 200.00 | 197.49 | 198.46 | 2,644,934 | -0.27(-0.14%) |
Aug 27, 2024 | 197.44 | 199.40 | 196.97 | 198.73 | 2,619,039 | +0.75(+0.38%) |
Aug 26, 2024 | 196.00 | 198.34 | 195.90 | 197.98 | 2,567,123 | +1.88(+0.96%) |
Aug 23, 2024 | 196.79 | 197.38 | 194.39 | 196.10 | 2,321,963 | +0.14(+0.07%) |
Aug 22, 2024 | 197.25 | 197.92 | 195.57 | 195.96 | 1,969,397 | -1.25(-0.63%) |
Aug 21, 2024 | 195.97 | 197.33 | 194.12 | 197.21 | 2,579,043 | +1.18(+0.60%) |
Aug 20, 2024 | 194.59 | 196.21 | 193.75 | 196.03 | 1,789,903 | +1.30(+0.67%) |
Aug 19, 2024 | 193.84 | 195.53 | 193.72 | 194.73 | 2,361,348 | +0.95(+0.49%) |
Aug 16, 2024 | 193.58 | 194.35 | 192.86 | 193.78 | 2,494,473 | -0.17(-0.09%) |
Aug 15, 2024 | 193.51 | 194.25 | 193.28 | 193.95 | 2,471,707 | +1.63(+0.85%) |
Aug 14, 2024 | 191.15 | 193.09 | 190.73 | 192.32 | 1,898,743 | +1.33(+0.70%) |
Aug 13, 2024 | 190.29 | 191.31 | 189.21 | 190.99 | 2,178,669 | +1.51(+0.80%) |
Aug 12, 2024 | 191.25 | 191.58 | 189.00 | 189.48 | 2,290,375 | -1.97(-1.03%) |
Aug 09, 2024 | 191.18 | 192.63 | 189.04 | 191.45 | 2,773,708 | -1.16(-0.60%) |
Aug 08, 2024 | 187.50 | 192.88 | 187.00 | 192.61 | 3,711,962 | +5.81(+3.11%) |
Aug 07, 2024 | 188.08 | 189.87 | 186.70 | 186.80 | 3,800,225 | +0.00(+0.00%) |
Aug 06, 2024 | 184.70 | 188.90 | 183.64 | 186.80 | 3,632,457 | +3.49(+1.90%) |
Aug 05, 2024 | 184.55 | 185.25 | 181.81 | 183.31 | 4,971,616 | -5.81(-3.07%) |
Aug 02, 2024 | 188.78 | 189.26 | 185.70 | 189.12 | 4,554,968 | -0.54(-0.28%) |