Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 215.05 | 215.56 | 212.28 | 214.69 | 556,194 | -0.34(-0.16%) |
Sep 30, 2024 | 211.60 | 215.26 | 211.60 | 215.03 | 725,205 | +3.00(+1.41%) |
Sep 27, 2024 | 212.27 | 214.29 | 210.97 | 212.03 | 613,692 | +0.28(+0.13%) |
Sep 26, 2024 | 208.91 | 212.09 | 208.41 | 211.75 | 757,545 | +3.38(+1.62%) |
Sep 25, 2024 | 211.43 | 211.43 | 208.14 | 208.37 | 356,192 | -2.16(-1.03%) |
Sep 24, 2024 | 210.17 | 211.36 | 208.89 | 210.53 | 320,483 | -0.12(-0.06%) |
Sep 23, 2024 | 208.98 | 210.71 | 208.28 | 210.65 | 382,853 | +2.43(+1.17%) |
Sep 20, 2024 | 208.39 | 209.20 | 207.21 | 208.22 | 1,172,574 | -0.77(-0.37%) |
Sep 19, 2024 | 210.53 | 210.57 | 207.28 | 208.99 | 913,688 | +0.40(+0.19%) |
Sep 18, 2024 | 211.10 | 212.69 | 208.48 | 208.59 | 532,767 | -2.37(-1.12%) |
Sep 17, 2024 | 211.73 | 213.27 | 210.47 | 210.96 | 374,002 | -0.68(-0.32%) |
Sep 16, 2024 | 212.61 | 214.22 | 210.64 | 211.64 | 292,854 | -0.31(-0.15%) |
Sep 13, 2024 | 210.70 | 212.24 | 210.40 | 211.95 | 366,452 | +1.42(+0.67%) |
Sep 12, 2024 | 210.10 | 211.69 | 208.58 | 210.53 | 384,839 | -0.72(-0.34%) |
Sep 11, 2024 | 212.74 | 212.94 | 208.02 | 211.25 | 518,295 | -2.90(-1.35%) |
Sep 10, 2024 | 211.32 | 214.48 | 210.29 | 214.15 | 768,985 | +3.50(+1.66%) |
Sep 09, 2024 | 208.14 | 211.59 | 208.14 | 210.65 | 455,372 | +3.06(+1.47%) |
Sep 06, 2024 | 210.31 | 210.99 | 206.95 | 207.59 | 632,307 | -3.26(-1.55%) |
Sep 05, 2024 | 212.07 | 212.63 | 208.83 | 210.85 | 699,961 | -1.09(-0.51%) |
Sep 04, 2024 | 211.44 | 212.37 | 210.18 | 211.94 | 754,553 | +0.49(+0.23%) |
Sep 03, 2024 | 211.13 | 212.91 | 210.60 | 211.45 | 637,875 | -1.41(-0.66%) |
Aug 30, 2024 | 213.42 | 213.43 | 210.10 | 212.86 | 646,289 | +0.76(+0.36%) |
Aug 29, 2024 | 212.12 | 213.21 | 210.44 | 212.10 | 352,696 | +0.51(+0.24%) |
Aug 28, 2024 | 210.68 | 212.91 | 210.15 | 211.59 | 488,222 | +1.43(+0.68%) |
Aug 27, 2024 | 209.03 | 211.20 | 209.03 | 210.16 | 659,201 | +0.71(+0.34%) |
Aug 26, 2024 | 209.50 | 211.32 | 208.80 | 209.45 | 483,234 | +0.42(+0.20%) |
Aug 23, 2024 | 211.10 | 211.10 | 208.28 | 209.03 | 446,492 | -1.19(-0.57%) |
Aug 22, 2024 | 211.14 | 211.71 | 209.39 | 210.22 | 461,255 | -0.92(-0.44%) |
Aug 21, 2024 | 209.59 | 211.48 | 208.80 | 211.14 | 574,354 | +1.65(+0.79%) |
Aug 20, 2024 | 209.53 | 210.53 | 208.19 | 209.49 | 529,266 | +0.22(+0.11%) |
Aug 19, 2024 | 209.18 | 210.16 | 208.15 | 209.27 | 713,031 | +0.56(+0.27%) |
Aug 16, 2024 | 208.99 | 210.13 | 208.10 | 208.71 | 538,310 | -0.28(-0.13%) |
Aug 15, 2024 | 210.80 | 210.87 | 208.25 | 208.99 | 761,205 | -0.66(-0.31%) |
Aug 14, 2024 | 209.56 | 209.77 | 206.28 | 209.65 | 1,487,049 | -0.23(-0.11%) |
Aug 13, 2024 | 211.36 | 211.74 | 207.58 | 209.88 | 920,923 | -1.27(-0.60%) |
Aug 12, 2024 | 214.64 | 214.99 | 210.78 | 211.15 | 485,907 | -3.32(-1.55%) |
Aug 09, 2024 | 215.42 | 216.09 | 213.28 | 214.47 | 415,112 | -1.57(-0.73%) |
Aug 08, 2024 | 211.98 | 219.52 | 211.84 | 216.04 | 557,905 | +4.13(+1.95%) |
Aug 07, 2024 | 218.91 | 220.70 | 211.62 | 211.91 | 895,624 | -6.64(-3.04%) |
Aug 06, 2024 | 211.51 | 223.81 | 211.22 | 218.55 | 1,155,124 | +10.03(+4.81%) |
Aug 05, 2024 | 215.09 | 215.09 | 207.96 | 208.52 | 835,688 | -7.45(-3.45%) |
Aug 02, 2024 | 214.89 | 216.03 | 210.23 | 215.97 | 656,667 | +1.02(+0.47%) |