Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 215.20 | 216.50 | 213.63 | 215.29 | 339,357 | -0.11(-0.05%) |
Sep 30, 2024 | 215.97 | 216.12 | 213.09 | 215.40 | 443,956 | -0.30(-0.14%) |
Sep 27, 2024 | 214.50 | 216.73 | 214.14 | 215.70 | 355,726 | +0.88(+0.41%) |
Sep 26, 2024 | 216.14 | 216.43 | 213.72 | 214.82 | 767,203 | +0.49(+0.23%) |
Sep 25, 2024 | 216.12 | 216.12 | 213.41 | 214.33 | 504,092 | -0.79(-0.37%) |
Sep 24, 2024 | 214.51 | 215.95 | 214.11 | 215.12 | 409,824 | +0.62(+0.29%) |
Sep 23, 2024 | 213.69 | 215.91 | 211.37 | 214.50 | 446,700 | +1.60(+0.75%) |
Sep 20, 2024 | 214.64 | 215.24 | 212.11 | 212.90 | 1,002,033 | -2.76(-1.28%) |
Sep 19, 2024 | 214.44 | 215.93 | 212.74 | 215.66 | 431,441 | +3.26(+1.53%) |
Sep 18, 2024 | 213.43 | 214.91 | 211.67 | 212.40 | 535,112 | -0.80(-0.38%) |
Sep 17, 2024 | 214.62 | 216.10 | 212.84 | 213.20 | 397,609 | -1.39(-0.65%) |
Sep 16, 2024 | 210.64 | 217.69 | 210.16 | 214.59 | 752,129 | +4.32(+2.05%) |
Sep 13, 2024 | 209.22 | 211.90 | 208.59 | 210.27 | 408,789 | +1.85(+0.89%) |
Sep 12, 2024 | 204.83 | 208.60 | 203.96 | 208.42 | 561,259 | +3.69(+1.80%) |
Sep 11, 2024 | 204.15 | 204.89 | 199.78 | 204.73 | 589,407 | -0.31(-0.15%) |
Sep 10, 2024 | 204.55 | 205.44 | 203.24 | 205.04 | 422,293 | +0.51(+0.25%) |
Sep 09, 2024 | 202.12 | 204.77 | 201.97 | 204.53 | 623,106 | +2.72(+1.35%) |
Sep 06, 2024 | 203.60 | 206.53 | 201.10 | 201.81 | 463,993 | -2.17(-1.06%) |
Sep 05, 2024 | 205.00 | 205.73 | 201.05 | 203.98 | 595,581 | -0.58(-0.28%) |
Sep 04, 2024 | 205.28 | 207.25 | 204.27 | 204.56 | 430,905 | -1.52(-0.74%) |
Sep 03, 2024 | 207.68 | 209.43 | 205.17 | 206.08 | 631,604 | -3.46(-1.65%) |
Aug 30, 2024 | 206.92 | 210.11 | 206.31 | 209.54 | 848,805 | +2.89(+1.40%) |
Aug 29, 2024 | 205.91 | 206.90 | 204.73 | 206.65 | 354,501 | +1.57(+0.77%) |
Aug 28, 2024 | 204.28 | 206.84 | 204.19 | 205.08 | 396,784 | +0.17(+0.08%) |
Aug 27, 2024 | 203.74 | 205.12 | 203.53 | 204.91 | 453,678 | +0.51(+0.25%) |
Aug 26, 2024 | 204.89 | 206.74 | 203.84 | 204.40 | 357,639 | +0.59(+0.29%) |
Aug 23, 2024 | 202.64 | 204.58 | 201.94 | 203.81 | 318,937 | +2.02(+1.00%) |
Aug 22, 2024 | 201.84 | 202.22 | 200.27 | 201.79 | 280,669 | +0.70(+0.35%) |
Aug 21, 2024 | 198.19 | 201.11 | 197.55 | 201.09 | 438,095 | +4.35(+2.21%) |
Aug 20, 2024 | 197.74 | 197.74 | 196.60 | 196.74 | 515,029 | -0.27(-0.14%) |
Aug 19, 2024 | 196.86 | 198.25 | 196.41 | 197.01 | 414,598 | +0.41(+0.21%) |
Aug 16, 2024 | 195.03 | 197.04 | 194.49 | 196.60 | 1,392,788 | +0.83(+0.42%) |
Aug 15, 2024 | 195.85 | 199.33 | 195.50 | 195.77 | 643,033 | +1.43(+0.74%) |
Aug 14, 2024 | 195.20 | 195.40 | 193.38 | 194.34 | 613,038 | -0.04(-0.02%) |
Aug 13, 2024 | 194.49 | 195.21 | 192.03 | 194.38 | 413,628 | +1.05(+0.54%) |
Aug 12, 2024 | 194.43 | 195.36 | 192.91 | 193.33 | 409,786 | -0.74(-0.38%) |
Aug 09, 2024 | 196.24 | 197.58 | 193.61 | 194.07 | 451,514 | -2.70(-1.37%) |
Aug 08, 2024 | 194.38 | 197.06 | 193.72 | 196.77 | 398,085 | +3.35(+1.73%) |
Aug 07, 2024 | 198.40 | 198.84 | 193.09 | 193.42 | 561,425 | -3.25(-1.65%) |
Aug 06, 2024 | 191.33 | 198.48 | 190.01 | 196.67 | 785,081 | +4.99(+2.60%) |
Aug 05, 2024 | 194.35 | 194.35 | 189.40 | 191.68 | 572,193 | -5.01(-2.55%) |
Aug 02, 2024 | 196.23 | 197.99 | 193.60 | 196.69 | 510,006 | -1.31(-0.66%) |