Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 205.96 | 207.53 | 201.19 | 205.40 | 181,829 | +0.33(+0.16%) |
Sep 30, 2024 | 201.83 | 206.06 | 200.78 | 205.07 | 309,206 | +1.33(+0.65%) |
Sep 27, 2024 | 203.60 | 206.93 | 201.45 | 203.74 | 278,068 | +3.07(+1.53%) |
Sep 26, 2024 | 204.07 | 204.07 | 200.22 | 200.67 | 236,987 | +0.22(+0.11%) |
Sep 25, 2024 | 203.93 | 204.72 | 199.73 | 200.45 | 416,248 | -4.95(-2.41%) |
Sep 24, 2024 | 205.90 | 207.05 | 203.69 | 205.40 | 335,713 | -0.48(-0.23%) |
Sep 23, 2024 | 205.70 | 207.04 | 203.59 | 205.88 | 347,371 | +2.55(+1.25%) |
Sep 20, 2024 | 205.16 | 209.90 | 202.66 | 203.33 | 1,112,023 | -10.36(-4.85%) |
Sep 19, 2024 | 208.55 | 213.98 | 204.45 | 213.69 | 590,964 | +11.13(+5.49%) |
Sep 18, 2024 | 205.29 | 211.01 | 201.72 | 202.56 | 363,074 | -1.79(-0.88%) |
Sep 17, 2024 | 204.44 | 206.16 | 201.83 | 204.35 | 322,735 | +2.75(+1.36%) |
Sep 16, 2024 | 204.19 | 205.84 | 198.85 | 201.60 | 537,628 | -1.96(-0.96%) |
Sep 13, 2024 | 199.94 | 205.96 | 199.22 | 203.56 | 407,838 | +8.00(+4.09%) |
Sep 12, 2024 | 192.57 | 197.46 | 191.47 | 195.56 | 328,992 | +3.78(+1.97%) |
Sep 11, 2024 | 188.27 | 192.07 | 184.96 | 191.78 | 426,063 | +1.13(+0.59%) |
Sep 10, 2024 | 190.92 | 191.75 | 187.85 | 190.65 | 245,630 | +0.88(+0.46%) |
Sep 09, 2024 | 189.48 | 193.27 | 188.27 | 189.77 | 329,200 | +0.12(+0.06%) |
Sep 06, 2024 | 189.90 | 195.53 | 189.58 | 189.65 | 368,336 | +0.38(+0.20%) |
Sep 05, 2024 | 191.86 | 192.65 | 188.66 | 189.27 | 281,986 | -0.99(-0.52%) |
Sep 04, 2024 | 189.55 | 191.85 | 186.29 | 190.26 | 305,988 | -0.42(-0.22%) |
Sep 03, 2024 | 196.85 | 199.53 | 190.00 | 190.68 | 329,941 | -7.39(-3.73%) |
Aug 30, 2024 | 199.01 | 199.83 | 194.05 | 198.07 | 310,127 | +0.97(+0.49%) |
Aug 29, 2024 | 198.76 | 198.76 | 194.89 | 197.10 | 216,108 | -0.69(-0.35%) |
Aug 28, 2024 | 197.35 | 200.00 | 195.61 | 197.79 | 298,027 | -1.16(-0.58%) |
Aug 27, 2024 | 199.77 | 200.76 | 198.16 | 198.95 | 320,629 | -2.88(-1.43%) |
Aug 26, 2024 | 208.05 | 208.05 | 201.82 | 201.83 | 507,833 | -4.11(-2.00%) |
Aug 23, 2024 | 194.92 | 206.60 | 193.32 | 205.94 | 551,949 | +13.10(+6.79%) |
Aug 22, 2024 | 193.76 | 194.85 | 191.76 | 192.84 | 267,017 | -1.31(-0.67%) |
Aug 21, 2024 | 188.74 | 194.17 | 188.25 | 194.15 | 447,857 | +8.86(+4.78%) |
Aug 20, 2024 | 187.47 | 189.97 | 184.53 | 185.29 | 301,792 | -1.70(-0.91%) |
Aug 19, 2024 | 181.16 | 187.23 | 180.95 | 186.99 | 359,763 | +7.23(+4.02%) |
Aug 16, 2024 | 180.08 | 184.31 | 179.58 | 179.76 | 234,268 | -0.88(-0.49%) |
Aug 15, 2024 | 180.81 | 182.29 | 178.06 | 180.64 | 384,706 | +1.91(+1.07%) |
Aug 14, 2024 | 184.29 | 184.29 | 177.60 | 178.73 | 427,364 | -1.07(-0.60%) |
Aug 13, 2024 | 178.99 | 181.94 | 177.34 | 179.80 | 268,877 | +2.08(+1.17%) |
Aug 12, 2024 | 178.54 | 178.85 | 175.95 | 177.72 | 270,858 | -0.85(-0.48%) |
Aug 09, 2024 | 179.07 | 180.33 | 177.51 | 178.57 | 277,055 | +0.00(+0.00%) |
Aug 08, 2024 | 177.00 | 179.59 | 174.12 | 178.57 | 431,075 | +4.37(+2.51%) |
Aug 07, 2024 | 185.81 | 187.30 | 173.88 | 174.20 | 567,058 | -8.85(-4.83%) |
Aug 06, 2024 | 180.09 | 187.85 | 178.38 | 183.05 | 395,392 | +1.04(+0.57%) |
Aug 05, 2024 | 174.25 | 185.67 | 173.75 | 182.01 | 475,478 | -9.30(-4.86%) |
Aug 02, 2024 | 189.86 | 192.90 | 186.19 | 191.31 | 460,027 | -4.67(-2.38%) |