Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 239.54 | 239.54 | 230.37 | 231.92 | 35,157 | -8.33(-3.47%) |
Sep 30, 2024 | 239.58 | 242.06 | 237.51 | 240.25 | 31,528 | -2.40(-0.99%) |
Sep 27, 2024 | 245.67 | 245.82 | 241.06 | 242.65 | 44,156 | -1.15(-0.47%) |
Sep 26, 2024 | 242.17 | 245.00 | 235.98 | 243.80 | 96,914 | +10.55(+4.52%) |
Sep 25, 2024 | 232.98 | 235.74 | 232.25 | 233.25 | 114,189 | -0.88(-0.38%) |
Sep 24, 2024 | 233.96 | 235.40 | 231.43 | 234.13 | 42,151 | +2.29(+0.99%) |
Sep 23, 2024 | 231.69 | 232.06 | 229.58 | 231.84 | 40,593 | +0.78(+0.34%) |
Sep 20, 2024 | 232.63 | 232.63 | 228.36 | 231.06 | 36,454 | -3.74(-1.59%) |
Sep 19, 2024 | 234.46 | 237.41 | 232.16 | 234.80 | 50,938 | +8.85(+3.92%) |
Sep 18, 2024 | 227.28 | 233.17 | 225.31 | 225.95 | 78,279 | -0.73(-0.32%) |
Sep 17, 2024 | 228.30 | 230.66 | 225.21 | 226.68 | 73,404 | +0.95(+0.42%) |
Sep 16, 2024 | 225.91 | 226.22 | 222.89 | 225.73 | 75,028 | -2.72(-1.19%) |
Sep 13, 2024 | 226.00 | 229.15 | 226.00 | 228.45 | 36,205 | +4.97(+2.22%) |
Sep 12, 2024 | 224.26 | 226.55 | 221.10 | 223.48 | 47,133 | -1.49(-0.66%) |
Sep 11, 2024 | 217.51 | 225.32 | 214.05 | 224.97 | 107,931 | +8.72(+4.03%) |
Sep 10, 2024 | 215.41 | 216.44 | 212.10 | 216.25 | 35,208 | +0.71(+0.33%) |
Sep 09, 2024 | 214.47 | 217.85 | 214.04 | 215.54 | 85,606 | +3.65(+1.72%) |
Sep 06, 2024 | 220.50 | 220.50 | 210.61 | 211.89 | 63,602 | -9.25(-4.18%) |
Sep 05, 2024 | 220.59 | 223.94 | 219.23 | 221.14 | 47,460 | -2.07(-0.93%) |
Sep 04, 2024 | 220.46 | 226.77 | 219.38 | 223.21 | 50,000 | +0.85(+0.38%) |
Sep 03, 2024 | 236.50 | 236.96 | 221.17 | 222.36 | 66,498 | -17.85(-7.43%) |
Aug 30, 2024 | 241.75 | 242.09 | 237.90 | 240.21 | 80,119 | +3.37(+1.42%) |
Aug 29, 2024 | 234.65 | 240.68 | 234.65 | 236.84 | 43,252 | +3.72(+1.60%) |
Aug 28, 2024 | 236.77 | 237.32 | 230.60 | 233.12 | 48,663 | -2.95(-1.25%) |
Aug 27, 2024 | 232.74 | 237.00 | 231.48 | 236.07 | 42,201 | +1.55(+0.66%) |
Aug 26, 2024 | 238.05 | 238.98 | 234.14 | 234.52 | 44,475 | -4.23(-1.77%) |
Aug 23, 2024 | 234.47 | 239.64 | 234.18 | 238.75 | 55,136 | +7.74(+3.35%) |
Aug 22, 2024 | 238.99 | 238.99 | 230.21 | 231.01 | 53,500 | -7.01(-2.95%) |
Aug 21, 2024 | 234.72 | 238.60 | 234.72 | 238.02 | 80,058 | +5.24(+2.25%) |
Aug 20, 2024 | 234.29 | 235.23 | 230.81 | 232.78 | 61,115 | -2.17(-0.92%) |
Aug 19, 2024 | 231.18 | 235.15 | 229.23 | 234.95 | 158,764 | +3.26(+1.41%) |
Aug 16, 2024 | 230.70 | 233.35 | 230.61 | 231.69 | 51,884 | -0.66(-0.28%) |
Aug 15, 2024 | 226.22 | 233.17 | 225.90 | 232.35 | 88,212 | +11.87(+5.38%) |
Aug 14, 2024 | 224.74 | 224.74 | 218.53 | 220.48 | 94,371 | -2.62(-1.17%) |
Aug 13, 2024 | 217.09 | 223.61 | 216.56 | 223.10 | 170,621 | +8.68(+4.05%) |
Aug 12, 2024 | 215.19 | 216.76 | 213.26 | 214.42 | 45,742 | +0.19(+0.09%) |
Aug 09, 2024 | 213.99 | 215.72 | 211.59 | 214.23 | 47,883 | -1.14(-0.53%) |
Aug 08, 2024 | 207.15 | 215.59 | 204.05 | 215.37 | 124,343 | +13.95(+6.93%) |
Aug 07, 2024 | 214.07 | 215.08 | 201.16 | 201.42 | 632,104 | -6.25(-3.01%) |
Aug 06, 2024 | 208.89 | 212.30 | 205.00 | 207.67 | 79,998 | +0.83(+0.40%) |
Aug 05, 2024 | 199.09 | 211.91 | 199.09 | 206.84 | 134,393 | -6.21(-2.91%) |
Aug 02, 2024 | 216.20 | 217.75 | 211.77 | 213.05 | 108,090 | -13.54(-5.98%) |