Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 236.07 | 238.14 | 234.66 | 237.53 | 1,014,540 | +2.62(+1.12%) |
Oct 03, 2024 | 230.50 | 235.41 | 230.50 | 234.91 | 818,516 | +2.25(+0.97%) |
Oct 02, 2024 | 234.35 | 235.39 | 232.04 | 232.66 | 799,206 | -3.25(-1.38%) |
Oct 01, 2024 | 237.66 | 237.85 | 234.08 | 235.91 | 1,057,394 | -1.37(-0.58%) |
Sep 30, 2024 | 237.78 | 237.78 | 234.16 | 237.28 | 2,073,847 | -1.05(-0.44%) |
Sep 27, 2024 | 244.20 | 244.20 | 236.42 | 238.33 | 1,860,134 | -5.70(-2.34%) |
Sep 26, 2024 | 245.35 | 250.18 | 242.31 | 244.03 | 2,941,669 | +4.17(+1.74%) |
Sep 25, 2024 | 249.42 | 252.84 | 238.75 | 239.86 | 4,320,170 | +11.69(+5.12%) |
Sep 24, 2024 | 228.92 | 231.11 | 226.18 | 228.17 | 1,719,117 | -1.45(-0.63%) |
Sep 23, 2024 | 231.93 | 232.10 | 228.58 | 229.62 | 2,502,768 | -2.24(-0.97%) |
Sep 20, 2024 | 229.01 | 234.54 | 227.62 | 231.86 | 16,324,282 | +2.42(+1.05%) |
Sep 19, 2024 | 233.88 | 233.93 | 229.39 | 229.44 | 1,719,000 | +0.39(+0.17%) |
Sep 18, 2024 | 231.54 | 232.05 | 228.00 | 229.05 | 1,690,833 | -1.50(-0.65%) |
Sep 17, 2024 | 226.20 | 231.26 | 226.16 | 230.55 | 3,808,076 | +6.21(+2.77%) |
Sep 16, 2024 | 223.03 | 225.33 | 222.39 | 224.34 | 2,275,348 | +2.87(+1.30%) |
Sep 13, 2024 | 219.00 | 224.89 | 218.39 | 221.47 | 1,627,904 | +1.97(+0.90%) |
Sep 12, 2024 | 221.03 | 221.28 | 218.21 | 219.50 | 2,181,051 | -0.71(-0.32%) |
Sep 11, 2024 | 218.73 | 220.64 | 214.84 | 220.21 | 2,352,106 | +0.78(+0.36%) |
Sep 10, 2024 | 219.64 | 219.88 | 215.66 | 219.43 | 1,537,259 | +0.13(+0.06%) |
Sep 09, 2024 | 214.38 | 220.18 | 214.38 | 219.30 | 3,815,734 | +5.63(+2.63%) |
Sep 06, 2024 | 214.96 | 216.38 | 210.23 | 213.67 | 2,901,543 | -1.15(-0.54%) |
Sep 05, 2024 | 214.21 | 214.93 | 211.32 | 214.82 | 1,940,041 | +2.74(+1.29%) |
Sep 04, 2024 | 208.00 | 213.47 | 207.52 | 212.08 | 1,460,885 | +1.15(+0.55%) |
Sep 03, 2024 | 212.46 | 214.78 | 209.94 | 210.93 | 2,264,159 | -1.48(-0.70%) |
Aug 30, 2024 | 210.59 | 215.82 | 210.59 | 212.41 | 8,778,124 | +2.17(+1.03%) |
Aug 29, 2024 | 208.46 | 211.88 | 207.19 | 210.24 | 1,484,962 | +3.35(+1.62%) |
Aug 28, 2024 | 208.12 | 208.52 | 205.12 | 206.89 | 913,957 | -3.13(-1.49%) |
Aug 27, 2024 | 210.15 | 211.71 | 209.66 | 210.02 | 830,146 | +1.36(+0.65%) |
Aug 26, 2024 | 209.81 | 213.55 | 207.73 | 208.66 | 599,775 | -2.52(-1.19%) |
Aug 23, 2024 | 209.87 | 211.80 | 208.34 | 211.18 | 851,009 | +1.83(+0.87%) |
Aug 22, 2024 | 213.91 | 213.91 | 208.15 | 209.35 | 1,219,724 | -0.78(-0.37%) |
Aug 21, 2024 | 206.10 | 210.26 | 205.76 | 210.13 | 1,247,179 | +5.28(+2.58%) |
Aug 20, 2024 | 208.00 | 208.60 | 204.64 | 204.85 | 893,997 | -3.61(-1.73%) |
Aug 19, 2024 | 208.70 | 209.64 | 206.50 | 208.46 | 955,024 | +0.46(+0.22%) |
Aug 16, 2024 | 208.15 | 208.95 | 204.57 | 208.00 | 1,701,766 | +0.26(+0.13%) |
Aug 15, 2024 | 205.82 | 210.20 | 204.52 | 207.74 | 1,804,295 | +0.86(+0.42%) |
Aug 14, 2024 | 209.11 | 215.19 | 205.49 | 206.88 | 7,073,653 | +15.49(+8.09%) |
Aug 13, 2024 | 184.11 | 192.05 | 183.18 | 191.39 | 3,969,779 | +3.09(+1.64%) |
Aug 12, 2024 | 190.17 | 190.72 | 187.16 | 188.30 | 2,307,180 | -3.70(-1.93%) |
Aug 09, 2024 | 187.31 | 192.10 | 186.81 | 192.00 | 1,297,319 | +0.58(+0.30%) |
Aug 08, 2024 | 184.85 | 191.42 | 183.73 | 191.42 | 1,139,757 | +10.58(+5.85%) |
Aug 07, 2024 | 183.55 | 183.77 | 180.06 | 180.84 | 1,162,133 | -0.39(-0.22%) |
Aug 06, 2024 | 181.18 | 185.94 | 180.21 | 181.23 | 1,217,642 | -0.60(-0.33%) |
Aug 05, 2024 | 178.00 | 184.92 | 175.59 | 181.83 | 1,164,028 | -5.76(-3.07%) |
Aug 02, 2024 | 187.96 | 189.27 | 184.84 | 187.59 | 1,833,498 | -5.54(-2.87%) |