Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 205.77 | 207.66 | 202.70 | 205.40 | 805,956 | -3.30(-1.58%) |
Sep 30, 2024 | 208.46 | 209.32 | 205.10 | 208.70 | 1,010,407 | -0.44(-0.21%) |
Sep 27, 2024 | 217.62 | 217.62 | 206.65 | 209.14 | 1,390,820 | -8.08(-3.72%) |
Sep 26, 2024 | 221.19 | 227.05 | 215.67 | 217.22 | 1,075,308 | +2.04(+0.95%) |
Sep 25, 2024 | 217.19 | 217.59 | 214.46 | 215.18 | 882,879 | -1.75(-0.81%) |
Sep 24, 2024 | 216.73 | 218.47 | 215.40 | 216.93 | 691,832 | +1.65(+0.77%) |
Sep 23, 2024 | 213.39 | 215.75 | 210.12 | 215.28 | 1,079,063 | +2.76(+1.30%) |
Sep 20, 2024 | 214.00 | 214.50 | 211.04 | 212.52 | 1,178,424 | -2.91(-1.35%) |
Sep 19, 2024 | 216.87 | 218.27 | 213.23 | 215.43 | 750,100 | +2.85(+1.34%) |
Sep 18, 2024 | 214.45 | 219.03 | 210.50 | 212.58 | 1,005,862 | -0.68(-0.32%) |
Sep 17, 2024 | 213.60 | 214.36 | 211.63 | 213.26 | 840,266 | +0.93(+0.44%) |
Sep 16, 2024 | 217.24 | 219.05 | 210.67 | 212.33 | 1,012,265 | -4.62(-2.13%) |
Sep 13, 2024 | 212.09 | 218.11 | 212.09 | 216.95 | 743,242 | +6.25(+2.97%) |
Sep 12, 2024 | 208.55 | 212.35 | 208.55 | 210.70 | 619,798 | +2.42(+1.16%) |
Sep 11, 2024 | 206.02 | 208.43 | 202.35 | 208.28 | 883,672 | +1.35(+0.65%) |
Sep 10, 2024 | 207.67 | 207.87 | 204.19 | 206.93 | 921,023 | -0.50(-0.24%) |
Sep 09, 2024 | 208.68 | 209.29 | 205.21 | 207.43 | 1,262,855 | -0.61(-0.29%) |
Sep 06, 2024 | 215.06 | 215.76 | 206.96 | 208.04 | 1,295,318 | -6.79(-3.16%) |
Sep 05, 2024 | 218.77 | 220.10 | 210.92 | 214.83 | 1,363,366 | -5.94(-2.69%) |
Sep 04, 2024 | 216.96 | 221.47 | 207.49 | 220.77 | 3,672,269 | -11.35(-4.89%) |
Sep 03, 2024 | 236.00 | 239.00 | 230.23 | 232.12 | 2,107,465 | -4.84(-2.04%) |
Aug 30, 2024 | 236.60 | 237.35 | 232.05 | 236.96 | 1,087,115 | +1.90(+0.81%) |
Aug 29, 2024 | 237.16 | 238.67 | 233.40 | 235.06 | 802,505 | +0.09(+0.04%) |
Aug 28, 2024 | 234.78 | 236.76 | 233.47 | 234.97 | 698,866 | -1.33(-0.56%) |
Aug 27, 2024 | 233.16 | 238.47 | 232.11 | 236.30 | 694,792 | +1.25(+0.53%) |
Aug 26, 2024 | 238.63 | 238.63 | 232.40 | 235.05 | 856,928 | -4.13(-1.73%) |
Aug 23, 2024 | 237.18 | 239.30 | 234.48 | 239.18 | 663,622 | +4.03(+1.71%) |
Aug 22, 2024 | 234.72 | 237.54 | 233.23 | 235.15 | 806,144 | -0.30(-0.13%) |
Aug 21, 2024 | 230.00 | 236.25 | 229.96 | 235.45 | 1,255,918 | +10.85(+4.83%) |
Aug 20, 2024 | 227.00 | 228.21 | 222.42 | 224.60 | 593,085 | -2.00(-0.88%) |
Aug 19, 2024 | 224.60 | 229.20 | 224.32 | 226.60 | 765,951 | +1.96(+0.87%) |
Aug 16, 2024 | 222.09 | 229.84 | 221.35 | 224.64 | 889,991 | +0.52(+0.23%) |
Aug 15, 2024 | 223.59 | 227.72 | 221.03 | 224.12 | 1,247,704 | +10.30(+4.82%) |
Aug 14, 2024 | 216.23 | 217.50 | 213.16 | 213.82 | 740,122 | -1.43(-0.66%) |
Aug 13, 2024 | 205.47 | 215.81 | 205.47 | 215.25 | 1,029,123 | +10.75(+5.26%) |
Aug 12, 2024 | 206.53 | 207.88 | 203.06 | 204.50 | 631,635 | -2.63(-1.27%) |
Aug 09, 2024 | 200.03 | 207.74 | 198.40 | 207.13 | 749,814 | +6.55(+3.27%) |
Aug 08, 2024 | 197.86 | 201.59 | 196.69 | 200.58 | 632,964 | +5.89(+3.03%) |
Aug 07, 2024 | 199.21 | 202.12 | 192.95 | 194.69 | 958,482 | -2.22(-1.13%) |
Aug 06, 2024 | 199.11 | 201.40 | 192.44 | 196.91 | 1,220,951 | -0.77(-0.39%) |
Aug 05, 2024 | 189.97 | 199.68 | 186.55 | 197.68 | 900,676 | -1.32(-0.66%) |
Aug 02, 2024 | 200.09 | 200.16 | 195.50 | 199.00 | 933,084 | -6.99(-3.39%) |