Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 219.89 | 219.89 | 215.33 | 216.50 | 369,913 | -3.55(-1.61%) |
Sep 30, 2024 | 218.24 | 220.08 | 217.51 | 220.05 | 261,806 | +1.33(+0.61%) |
Sep 27, 2024 | 220.46 | 220.46 | 218.19 | 218.72 | 169,112 | -1.43(-0.65%) |
Sep 26, 2024 | 221.99 | 222.11 | 218.87 | 220.15 | 248,085 | +0.33(+0.15%) |
Sep 25, 2024 | 219.31 | 220.43 | 219.23 | 219.82 | 323,981 | +0.18(+0.08%) |
Sep 24, 2024 | 219.23 | 219.79 | 217.00 | 219.64 | 217,427 | +0.94(+0.43%) |
Sep 23, 2024 | 218.79 | 219.15 | 218.09 | 218.70 | 198,383 | +0.12(+0.05%) |
Sep 20, 2024 | 218.66 | 219.28 | 217.13 | 218.58 | 270,776 | -0.28(-0.13%) |
Sep 19, 2024 | 218.15 | 219.61 | 217.49 | 218.86 | 310,333 | +5.27(+2.47%) |
Sep 18, 2024 | 214.79 | 216.60 | 213.39 | 213.59 | 559,944 | -0.88(-0.41%) |
Sep 17, 2024 | 215.51 | 216.07 | 213.24 | 214.47 | 271,089 | +0.41(+0.19%) |
Sep 16, 2024 | 213.93 | 214.32 | 212.57 | 214.06 | 312,336 | -0.99(-0.46%) |
Sep 13, 2024 | 214.60 | 215.70 | 214.25 | 215.05 | 173,687 | +0.65(+0.30%) |
Sep 12, 2024 | 212.24 | 214.70 | 211.45 | 214.40 | 262,827 | +2.54(+1.20%) |
Sep 11, 2024 | 207.90 | 212.14 | 204.45 | 211.86 | 425,373 | +4.68(+2.26%) |
Sep 10, 2024 | 206.07 | 207.44 | 204.67 | 207.18 | 297,799 | +2.15(+1.05%) |
Sep 09, 2024 | 204.60 | 205.38 | 203.00 | 205.03 | 204,499 | +2.35(+1.16%) |
Sep 06, 2024 | 207.95 | 208.37 | 202.27 | 202.68 | 380,087 | -4.95(-2.38%) |
Sep 05, 2024 | 206.64 | 209.82 | 206.50 | 207.63 | 433,037 | +0.52(+0.25%) |
Sep 04, 2024 | 206.30 | 208.71 | 205.84 | 207.11 | 304,596 | -0.73(-0.35%) |
Sep 03, 2024 | 213.00 | 213.00 | 206.80 | 207.84 | 297,351 | -6.53(-3.05%) |
Aug 30, 2024 | 213.31 | 214.46 | 211.76 | 214.37 | 253,694 | +2.49(+1.18%) |
Aug 29, 2024 | 213.63 | 215.50 | 211.36 | 211.88 | 393,892 | -0.91(-0.43%) |
Aug 28, 2024 | 214.92 | 214.98 | 211.20 | 212.79 | 278,294 | -2.04(-0.95%) |
Aug 27, 2024 | 213.52 | 215.33 | 212.60 | 214.83 | 204,751 | +0.55(+0.26%) |
Aug 26, 2024 | 216.00 | 216.35 | 213.04 | 214.28 | 177,622 | -1.49(-0.69%) |
Aug 23, 2024 | 214.94 | 216.75 | 213.51 | 215.77 | 264,910 | +2.45(+1.15%) |
Aug 22, 2024 | 217.92 | 218.16 | 212.90 | 213.32 | 310,543 | -3.38(-1.56%) |
Aug 21, 2024 | 216.19 | 217.52 | 215.37 | 216.70 | 257,438 | +0.69(+0.32%) |
Aug 20, 2024 | 215.86 | 217.14 | 215.19 | 216.01 | 225,087 | +0.01(+0.00%) |
Aug 19, 2024 | 213.51 | 216.00 | 212.64 | 216.00 | 319,629 | +2.65(+1.24%) |
Aug 16, 2024 | 212.34 | 214.00 | 212.15 | 213.35 | 243,816 | +0.27(+0.13%) |
Aug 15, 2024 | 211.17 | 213.19 | 210.53 | 213.08 | 231,884 | +4.32(+2.07%) |
Aug 14, 2024 | 208.43 | 209.40 | 206.65 | 208.76 | 256,301 | +0.57(+0.27%) |
Aug 13, 2024 | 204.94 | 208.20 | 204.94 | 208.19 | 239,871 | +4.88(+2.40%) |
Aug 12, 2024 | 203.02 | 204.49 | 202.15 | 203.31 | 335,206 | +0.87(+0.43%) |
Aug 09, 2024 | 200.47 | 202.91 | 200.27 | 202.44 | 270,903 | +1.65(+0.82%) |
Aug 08, 2024 | 198.56 | 201.12 | 196.21 | 200.79 | 375,708 | +5.76(+2.95%) |
Aug 07, 2024 | 199.65 | 201.05 | 194.74 | 195.03 | 484,611 | -1.67(-0.85%) |
Aug 06, 2024 | 195.90 | 200.16 | 193.98 | 196.70 | 785,018 | +2.04(+1.05%) |
Aug 05, 2024 | 188.55 | 197.76 | 187.81 | 194.66 | 2,982,221 | -7.38(-3.65%) |
Aug 02, 2024 | 201.93 | 203.74 | 199.30 | 202.04 | 1,570,238 | -4.25(-2.06%) |