Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 209.74 | 214.24 | 209.74 | 214.24 | 4,087 | +1.67(+0.78%) |
Oct 03, 2024 | 212.84 | 212.84 | 211.95 | 212.58 | 22,231 | -0.35(-0.17%) |
Oct 02, 2024 | 212.60 | 213.26 | 212.60 | 212.93 | 7,870 | +0.53(+0.25%) |
Oct 01, 2024 | 211.84 | 213.01 | 211.34 | 212.39 | 4,176 | -1.13(-0.53%) |
Sep 30, 2024 | 213.02 | 213.52 | 211.98 | 213.52 | 2,153 | +0.36(+0.17%) |
Sep 27, 2024 | 213.88 | 213.88 | 212.90 | 213.16 | 11,072 | +0.25(+0.12%) |
Sep 26, 2024 | 212.94 | 213.12 | 212.44 | 212.91 | 4,770 | +1.13(+0.53%) |
Sep 25, 2024 | 212.94 | 212.94 | 211.62 | 211.78 | 4,376 | -1.50(-0.70%) |
Sep 24, 2024 | 212.71 | 213.28 | 212.68 | 213.28 | 5,749 | +0.79(+0.37%) |
Sep 23, 2024 | 212.00 | 212.58 | 211.83 | 212.49 | 6,195 | +1.44(+0.68%) |
Sep 20, 2024 | 210.01 | 211.12 | 209.72 | 211.05 | 21,781 | -0.62(-0.30%) |
Sep 19, 2024 | 213.08 | 213.08 | 210.75 | 211.68 | 4,177 | +3.11(+1.49%) |
Sep 18, 2024 | 208.87 | 211.10 | 208.32 | 208.57 | 8,285 | -0.35(-0.17%) |
Sep 17, 2024 | 209.02 | 209.07 | 208.39 | 208.92 | 5,611 | +0.43(+0.21%) |
Sep 16, 2024 | 208.61 | 208.61 | 207.82 | 208.49 | 9,754 | +0.97(+0.47%) |
Sep 13, 2024 | 207.79 | 207.94 | 207.05 | 207.52 | 5,405 | +2.24(+1.09%) |
Sep 12, 2024 | 203.95 | 205.43 | 203.95 | 205.27 | 4,128 | +1.73(+0.85%) |
Sep 11, 2024 | 200.11 | 203.54 | 199.12 | 203.54 | 3,156 | +1.54(+0.76%) |
Sep 10, 2024 | 200.80 | 202.00 | 200.80 | 202.00 | 4,223 | +0.80(+0.40%) |
Sep 09, 2024 | 202.03 | 202.03 | 200.90 | 201.21 | 4,763 | +2.35(+1.18%) |
Sep 06, 2024 | 202.40 | 202.40 | 198.86 | 198.86 | 5,740 | -3.39(-1.68%) |
Sep 05, 2024 | 203.54 | 203.99 | 202.19 | 202.25 | 8,714 | -1.64(-0.80%) |
Sep 04, 2024 | 203.67 | 204.25 | 203.33 | 203.89 | 4,278 | +1.73(+0.85%) |
Sep 03, 2024 | 205.90 | 205.90 | 199.34 | 202.16 | 19,034 | -6.87(-3.29%) |
Aug 30, 2024 | 208.38 | 209.03 | 206.83 | 209.03 | 4,645 | +2.03(+0.98%) |
Aug 29, 2024 | 207.25 | 207.34 | 207.00 | 207.00 | 3,441 | +0.45(+0.22%) |
Aug 28, 2024 | 207.79 | 207.79 | 206.31 | 206.55 | 3,734 | -1.18(-0.57%) |
Aug 27, 2024 | 207.11 | 208.23 | 207.11 | 207.73 | 6,746 | +0.03(+0.02%) |
Aug 26, 2024 | 209.43 | 209.43 | 207.69 | 207.69 | 3,445 | -0.93(-0.45%) |
Aug 23, 2024 | 207.74 | 210.13 | 207.74 | 208.63 | 8,364 | +3.36(+1.64%) |
Aug 22, 2024 | 207.21 | 207.21 | 205.27 | 205.27 | 7,519 | -1.48(-0.72%) |
Aug 21, 2024 | 205.65 | 206.80 | 205.53 | 206.75 | 4,770 | +1.82(+0.89%) |
Aug 20, 2024 | 206.11 | 206.11 | 204.78 | 204.93 | 6,731 | -0.97(-0.47%) |
Aug 19, 2024 | 205.23 | 205.90 | 205.07 | 205.90 | 7,762 | +1.42(+0.69%) |
Aug 16, 2024 | 203.66 | 204.53 | 203.66 | 204.47 | 5,458 | +0.18(+0.09%) |
Aug 15, 2024 | 203.68 | 204.73 | 203.68 | 204.29 | 4,070 | +3.07(+1.53%) |
Aug 14, 2024 | 200.43 | 201.52 | 200.40 | 201.22 | 7,014 | +0.81(+0.41%) |
Aug 13, 2024 | 198.68 | 200.40 | 198.63 | 200.40 | 3,291 | +2.79(+1.41%) |
Aug 12, 2024 | 197.51 | 198.56 | 197.37 | 197.61 | 6,983 | -0.63(-0.32%) |
Aug 09, 2024 | 197.17 | 198.76 | 197.17 | 198.23 | 1,725 | +0.92(+0.46%) |
Aug 08, 2024 | 192.67 | 197.58 | 192.67 | 197.32 | 14,948 | +4.89(+2.54%) |
Aug 07, 2024 | 197.10 | 197.22 | 192.42 | 192.42 | 7,949 | -2.18(-1.12%) |
Aug 06, 2024 | 194.51 | 196.83 | 194.51 | 194.61 | 24,283 | +2.32(+1.21%) |
Aug 05, 2024 | 190.85 | 193.49 | 189.58 | 192.28 | 34,705 | -4.39(-2.23%) |
Aug 02, 2024 | 195.47 | 196.68 | 195.47 | 196.68 | 3,681 | -3.66(-1.83%) |