Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 238.81 | 239.83 | 230.40 | 232.22 | 2,439,934 | -7.79(-3.25%) |
Sep 30, 2024 | 237.39 | 240.20 | 236.22 | 240.01 | 2,898,517 | -4.92(-2.01%) |
Sep 27, 2024 | 245.18 | 246.98 | 242.69 | 244.93 | 2,444,135 | +2.69(+1.11%) |
Sep 26, 2024 | 242.63 | 244.12 | 234.94 | 242.24 | 2,067,642 | +8.27(+3.53%) |
Sep 25, 2024 | 231.53 | 235.14 | 231.18 | 233.97 | 1,621,346 | +0.22(+0.09%) |
Sep 24, 2024 | 234.60 | 239.17 | 230.67 | 233.75 | 1,913,942 | +1.89(+0.82%) |
Sep 23, 2024 | 232.95 | 234.00 | 230.94 | 231.86 | 1,470,424 | -0.02(-0.01%) |
Sep 20, 2024 | 233.41 | 234.17 | 228.54 | 231.88 | 6,787,629 | -6.84(-2.87%) |
Sep 19, 2024 | 238.64 | 242.49 | 235.85 | 238.72 | 3,656,911 | +7.21(+3.11%) |
Sep 18, 2024 | 233.37 | 238.64 | 230.96 | 231.51 | 2,161,632 | -1.06(-0.46%) |
Sep 17, 2024 | 232.35 | 234.68 | 229.51 | 232.57 | 1,920,631 | +2.56(+1.11%) |
Sep 16, 2024 | 227.00 | 230.50 | 225.33 | 230.01 | 1,869,152 | +0.08(+0.03%) |
Sep 13, 2024 | 228.11 | 231.88 | 227.04 | 229.93 | 3,017,666 | +4.79(+2.13%) |
Sep 12, 2024 | 228.01 | 229.24 | 222.37 | 225.14 | 2,532,949 | -5.73(-2.48%) |
Sep 11, 2024 | 224.36 | 231.33 | 220.10 | 230.87 | 3,876,599 | +5.68(+2.52%) |
Sep 10, 2024 | 227.38 | 228.91 | 221.54 | 225.19 | 2,911,097 | -5.41(-2.35%) |
Sep 09, 2024 | 230.10 | 231.07 | 226.73 | 230.60 | 2,549,311 | +3.90(+1.72%) |
Sep 06, 2024 | 236.17 | 236.47 | 225.68 | 226.70 | 3,035,626 | -10.00(-4.22%) |
Sep 05, 2024 | 236.17 | 239.83 | 234.67 | 236.70 | 1,976,598 | -2.16(-0.90%) |
Sep 04, 2024 | 234.01 | 240.33 | 232.07 | 238.86 | 2,492,345 | +2.72(+1.15%) |
Sep 03, 2024 | 251.24 | 252.24 | 234.93 | 236.14 | 3,462,832 | -20.22(-7.89%) |
Aug 30, 2024 | 254.79 | 257.61 | 252.00 | 256.36 | 2,696,455 | +7.58(+3.05%) |
Aug 29, 2024 | 249.32 | 254.25 | 247.48 | 248.78 | 1,666,393 | +1.87(+0.76%) |
Aug 28, 2024 | 252.37 | 253.37 | 244.90 | 246.91 | 1,438,511 | -5.82(-2.30%) |
Aug 27, 2024 | 247.40 | 254.54 | 246.04 | 252.73 | 1,653,477 | +2.89(+1.16%) |
Aug 26, 2024 | 251.30 | 252.03 | 248.23 | 249.84 | 2,042,003 | -2.79(-1.10%) |
Aug 23, 2024 | 251.18 | 254.27 | 248.43 | 252.63 | 2,568,465 | +7.27(+2.96%) |
Aug 22, 2024 | 254.98 | 255.37 | 244.21 | 245.36 | 3,142,472 | -8.95(-3.52%) |
Aug 21, 2024 | 256.61 | 259.74 | 251.01 | 254.31 | 2,219,186 | +0.29(+0.11%) |
Aug 20, 2024 | 256.58 | 257.38 | 252.55 | 254.02 | 1,516,204 | -4.22(-1.63%) |
Aug 19, 2024 | 252.57 | 258.42 | 250.65 | 258.24 | 1,381,378 | +3.80(+1.49%) |
Aug 16, 2024 | 251.99 | 255.78 | 250.03 | 254.44 | 1,524,004 | +1.19(+0.47%) |
Aug 15, 2024 | 250.62 | 254.76 | 247.36 | 253.25 | 2,790,222 | +9.61(+3.94%) |
Aug 14, 2024 | 247.79 | 248.88 | 241.25 | 243.64 | 1,786,007 | -4.37(-1.76%) |
Aug 13, 2024 | 241.46 | 248.61 | 241.10 | 248.01 | 2,323,523 | +7.85(+3.27%) |
Aug 12, 2024 | 242.70 | 243.12 | 237.03 | 240.16 | 2,299,074 | -1.86(-0.77%) |
Aug 09, 2024 | 242.38 | 243.91 | 239.06 | 242.02 | 1,089,277 | -3.22(-1.31%) |
Aug 08, 2024 | 236.70 | 245.83 | 233.00 | 245.24 | 2,776,073 | +15.95(+6.96%) |
Aug 07, 2024 | 243.53 | 244.52 | 228.30 | 229.29 | 2,677,891 | -7.47(-3.16%) |
Aug 06, 2024 | 237.24 | 243.02 | 234.35 | 236.76 | 1,854,561 | +1.35(+0.57%) |
Aug 05, 2024 | 232.03 | 241.98 | 229.01 | 235.41 | 3,227,564 | -2.34(-0.98%) |
Aug 02, 2024 | 236.15 | 238.91 | 231.08 | 237.75 | 4,568,868 | -5.87(-2.41%) |