Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 203.70 | 205.90 | 202.62 | 203.99 | 131,825 | +0.23(+0.11%) |
Sep 30, 2024 | 202.67 | 203.81 | 199.83 | 203.76 | 170,008 | +1.61(+0.80%) |
Sep 27, 2024 | 202.99 | 204.04 | 201.24 | 202.15 | 112,492 | -1.21(-0.60%) |
Sep 26, 2024 | 205.17 | 206.27 | 202.94 | 203.36 | 151,588 | -1.66(-0.81%) |
Sep 25, 2024 | 207.67 | 208.34 | 203.64 | 205.02 | 143,242 | -1.83(-0.88%) |
Sep 24, 2024 | 208.78 | 208.78 | 204.55 | 206.85 | 246,533 | -1.94(-0.93%) |
Sep 23, 2024 | 205.96 | 209.50 | 205.96 | 208.79 | 128,682 | +1.71(+0.83%) |
Sep 20, 2024 | 205.43 | 207.08 | 204.44 | 207.08 | 416,956 | +1.84(+0.90%) |
Sep 19, 2024 | 203.12 | 206.21 | 202.87 | 205.24 | 139,406 | +4.02(+2.00%) |
Sep 18, 2024 | 203.11 | 205.43 | 200.75 | 201.22 | 276,275 | -2.38(-1.17%) |
Sep 17, 2024 | 203.70 | 205.67 | 202.26 | 203.60 | 163,888 | -0.42(-0.21%) |
Sep 16, 2024 | 203.78 | 204.43 | 201.80 | 204.02 | 199,648 | +1.72(+0.85%) |
Sep 13, 2024 | 200.72 | 203.36 | 199.80 | 202.30 | 132,522 | +2.28(+1.14%) |
Sep 12, 2024 | 197.93 | 200.25 | 197.10 | 200.02 | 122,249 | +1.54(+0.78%) |
Sep 11, 2024 | 198.11 | 198.68 | 194.64 | 198.48 | 131,731 | +0.23(+0.12%) |
Sep 10, 2024 | 199.56 | 200.43 | 196.97 | 198.25 | 132,999 | -0.67(-0.34%) |
Sep 09, 2024 | 195.10 | 199.93 | 195.10 | 198.92 | 171,457 | +4.87(+2.51%) |
Sep 06, 2024 | 196.53 | 197.44 | 193.08 | 194.05 | 136,919 | -1.71(-0.87%) |
Sep 05, 2024 | 196.68 | 197.48 | 195.00 | 195.76 | 111,677 | -0.82(-0.42%) |
Sep 04, 2024 | 191.47 | 196.90 | 191.47 | 196.58 | 124,435 | +3.80(+1.97%) |
Sep 03, 2024 | 200.30 | 200.78 | 192.56 | 192.78 | 215,594 | -7.31(-3.65%) |
Aug 30, 2024 | 198.05 | 201.44 | 196.94 | 200.09 | 459,455 | +2.06(+1.04%) |
Aug 29, 2024 | 197.18 | 201.18 | 196.76 | 198.03 | 316,566 | +2.69(+1.38%) |
Aug 28, 2024 | 192.48 | 197.09 | 192.00 | 195.34 | 124,390 | +2.53(+1.31%) |
Aug 27, 2024 | 189.17 | 194.76 | 180.07 | 192.81 | 181,733 | +0.62(+0.32%) |
Aug 26, 2024 | 193.45 | 195.21 | 191.42 | 192.19 | 153,422 | -0.48(-0.25%) |
Aug 23, 2024 | 194.10 | 194.39 | 191.35 | 192.67 | 133,277 | -0.19(-0.10%) |
Aug 22, 2024 | 192.59 | 193.17 | 191.33 | 192.86 | 104,537 | +1.11(+0.58%) |
Aug 21, 2024 | 188.62 | 191.81 | 187.88 | 191.75 | 199,910 | +4.05(+2.16%) |
Aug 20, 2024 | 186.27 | 187.72 | 184.76 | 187.70 | 148,415 | +1.43(+0.77%) |
Aug 19, 2024 | 188.61 | 188.90 | 185.90 | 186.27 | 190,488 | -0.92(-0.49%) |
Aug 16, 2024 | 188.65 | 189.14 | 186.33 | 187.19 | 187,336 | +0.55(+0.29%) |
Aug 15, 2024 | 195.01 | 200.00 | 184.84 | 186.64 | 396,771 | +1.88(+1.02%) |
Aug 14, 2024 | 182.97 | 186.23 | 182.97 | 184.76 | 288,884 | +1.21(+0.66%) |
Aug 13, 2024 | 185.07 | 185.07 | 182.51 | 183.55 | 125,650 | +0.20(+0.11%) |
Aug 12, 2024 | 184.90 | 184.91 | 182.69 | 183.35 | 136,478 | -1.34(-0.73%) |
Aug 09, 2024 | 182.99 | 185.39 | 182.99 | 184.69 | 129,228 | +2.10(+1.15%) |
Aug 08, 2024 | 179.38 | 183.47 | 178.27 | 182.59 | 453,252 | +4.04(+2.26%) |
Aug 07, 2024 | 180.98 | 182.65 | 178.00 | 178.55 | 223,306 | -0.70(-0.39%) |
Aug 06, 2024 | 178.95 | 181.92 | 177.60 | 179.25 | 142,222 | +1.40(+0.79%) |
Aug 05, 2024 | 176.77 | 179.75 | 171.42 | 177.85 | 238,770 | -4.64(-2.54%) |
Aug 02, 2024 | 187.37 | 187.37 | 181.63 | 182.49 | 164,272 | -6.97(-3.68%) |