Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 237.07 | 237.13 | 233.32 | 234.79 | 700,963 | -2.42(-1.02%) |
Sep 30, 2024 | 236.36 | 237.59 | 235.16 | 237.21 | 535,001 | +0.13(+0.05%) |
Sep 27, 2024 | 237.71 | 238.96 | 236.14 | 237.08 | 452,351 | +0.35(+0.15%) |
Sep 26, 2024 | 237.29 | 238.41 | 235.84 | 236.73 | 1,395,918 | +1.69(+0.72%) |
Sep 25, 2024 | 237.50 | 237.59 | 234.60 | 235.04 | 503,730 | -2.36(-0.99%) |
Sep 24, 2024 | 237.72 | 238.19 | 236.42 | 237.40 | 593,342 | +0.59(+0.25%) |
Sep 23, 2024 | 236.91 | 237.97 | 235.83 | 236.81 | 509,792 | +0.63(+0.27%) |
Sep 20, 2024 | 236.84 | 236.89 | 235.23 | 236.18 | 522,973 | -1.54(-0.65%) |
Sep 19, 2024 | 238.10 | 238.30 | 235.85 | 237.72 | 774,877 | +3.94(+1.69%) |
Sep 18, 2024 | 233.70 | 238.14 | 232.84 | 233.78 | 515,276 | +0.13(+0.06%) |
Sep 17, 2024 | 233.63 | 235.28 | 232.74 | 233.65 | 511,375 | +1.37(+0.59%) |
Sep 16, 2024 | 231.10 | 232.46 | 230.64 | 232.28 | 626,371 | +1.56(+0.68%) |
Sep 13, 2024 | 227.96 | 230.99 | 227.89 | 230.72 | 567,200 | +4.33(+1.91%) |
Sep 12, 2024 | 224.83 | 226.99 | 223.36 | 226.39 | 1,723,034 | +2.35(+1.05%) |
Sep 11, 2024 | 222.29 | 224.22 | 218.84 | 224.04 | 495,609 | +1.20(+0.54%) |
Sep 10, 2024 | 223.85 | 223.85 | 220.72 | 222.84 | 673,674 | -0.45(-0.20%) |
Sep 09, 2024 | 223.30 | 224.89 | 222.58 | 223.29 | 412,335 | +1.06(+0.48%) |
Sep 06, 2024 | 226.14 | 227.26 | 221.77 | 222.23 | 727,179 | -3.45(-1.53%) |
Sep 05, 2024 | 227.09 | 227.72 | 224.89 | 225.68 | 589,358 | -1.20(-0.53%) |
Sep 04, 2024 | 226.68 | 228.82 | 226.19 | 226.88 | 545,820 | -0.52(-0.23%) |
Sep 03, 2024 | 231.75 | 232.51 | 226.68 | 227.40 | 573,382 | -6.02(-2.58%) |
Aug 30, 2024 | 232.99 | 233.49 | 230.60 | 233.42 | 389,888 | +1.45(+0.63%) |
Aug 29, 2024 | 232.12 | 234.01 | 230.59 | 231.97 | 400,253 | +1.28(+0.55%) |
Aug 28, 2024 | 231.26 | 232.10 | 229.65 | 230.69 | 447,545 | -1.36(-0.59%) |
Aug 27, 2024 | 231.69 | 232.39 | 230.89 | 232.05 | 471,764 | -0.80(-0.34%) |
Aug 26, 2024 | 234.70 | 235.24 | 232.69 | 232.85 | 498,705 | -0.50(-0.21%) |
Aug 23, 2024 | 229.46 | 233.88 | 229.05 | 233.35 | 695,919 | +5.48(+2.40%) |
Aug 22, 2024 | 229.63 | 230.22 | 227.51 | 227.87 | 598,188 | -1.52(-0.66%) |
Aug 21, 2024 | 227.66 | 229.41 | 226.83 | 229.39 | 414,453 | +2.78(+1.23%) |
Aug 20, 2024 | 228.50 | 228.69 | 225.99 | 226.61 | 483,831 | -2.14(-0.94%) |
Aug 19, 2024 | 226.92 | 228.75 | 226.66 | 228.75 | 426,331 | +2.44(+1.08%) |
Aug 16, 2024 | 225.71 | 227.26 | 225.23 | 226.31 | 445,829 | +0.16(+0.07%) |
Aug 15, 2024 | 225.24 | 226.90 | 224.54 | 226.15 | 398,456 | +4.60(+2.08%) |
Aug 14, 2024 | 222.92 | 222.92 | 220.70 | 221.55 | 912,223 | -0.40(-0.18%) |
Aug 13, 2024 | 219.77 | 222.27 | 219.02 | 221.95 | 385,311 | +3.50(+1.60%) |
Aug 12, 2024 | 220.50 | 220.68 | 217.97 | 218.45 | 367,803 | -1.72(-0.78%) |
Aug 09, 2024 | 220.08 | 220.73 | 218.54 | 220.17 | 415,486 | +0.11(+0.05%) |
Aug 08, 2024 | 216.88 | 220.25 | 216.12 | 220.06 | 673,433 | +4.86(+2.26%) |
Aug 07, 2024 | 220.27 | 220.91 | 214.83 | 215.20 | 609,431 | -1.88(-0.87%) |
Aug 06, 2024 | 215.61 | 219.91 | 214.03 | 217.08 | 769,212 | +2.31(+1.08%) |
Aug 05, 2024 | 209.95 | 217.61 | 209.81 | 214.77 | 1,119,227 | -6.28(-2.84%) |
Aug 02, 2024 | 222.71 | 222.72 | 218.53 | 221.05 | 1,727,972 | -6.72(-2.95%) |