Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 199.67 | 202.69 | 197.95 | 202.30 | 28,857 | +2.20(+1.10%) |
Sep 30, 2024 | 199.18 | 200.10 | 198.09 | 200.10 | 27,810 | +5.07(+2.60%) |
Sep 27, 2024 | 195.94 | 196.32 | 194.39 | 195.03 | 65,570 | -0.54(-0.28%) |
Sep 26, 2024 | 195.10 | 196.68 | 195.10 | 195.57 | 19,530 | +1.47(+0.76%) |
Sep 25, 2024 | 194.19 | 195.32 | 193.73 | 194.10 | 35,402 | -0.10(-0.05%) |
Sep 24, 2024 | 195.74 | 195.86 | 193.86 | 194.20 | 21,028 | +2.36(+1.23%) |
Sep 23, 2024 | 191.28 | 192.04 | 190.78 | 191.84 | 23,266 | -0.40(-0.21%) |
Sep 20, 2024 | 189.94 | 193.20 | 189.94 | 192.24 | 35,311 | +0.35(+0.18%) |
Sep 19, 2024 | 190.99 | 192.16 | 188.53 | 191.89 | 38,332 | -0.18(-0.09%) |
Sep 18, 2024 | 191.97 | 193.40 | 191.47 | 192.07 | 31,605 | -0.14(-0.07%) |
Sep 17, 2024 | 189.72 | 192.38 | 189.59 | 192.21 | 62,805 | -4.05(-2.06%) |
Sep 16, 2024 | 195.89 | 196.89 | 194.45 | 196.26 | 27,791 | -2.09(-1.05%) |
Sep 13, 2024 | 198.31 | 199.00 | 197.94 | 198.35 | 14,058 | +0.16(+0.08%) |
Sep 12, 2024 | 196.62 | 198.20 | 195.36 | 198.19 | 17,690 | +2.97(+1.52%) |
Sep 11, 2024 | 196.60 | 196.60 | 192.45 | 195.22 | 29,076 | -2.48(-1.25%) |
Sep 10, 2024 | 198.61 | 198.61 | 197.04 | 197.70 | 12,529 | +0.18(+0.09%) |
Sep 09, 2024 | 198.41 | 198.55 | 196.84 | 197.52 | 15,493 | -1.61(-0.81%) |
Sep 06, 2024 | 201.23 | 201.23 | 197.81 | 199.13 | 10,998 | -2.86(-1.42%) |
Sep 05, 2024 | 201.23 | 202.96 | 200.39 | 201.99 | 20,675 | +1.25(+0.62%) |
Sep 04, 2024 | 198.78 | 201.25 | 198.26 | 200.74 | 14,422 | -0.87(-0.43%) |
Sep 03, 2024 | 203.08 | 203.90 | 201.22 | 201.61 | 18,589 | -2.75(-1.35%) |
Aug 30, 2024 | 206.00 | 206.00 | 203.17 | 204.36 | 18,402 | +0.57(+0.28%) |
Aug 29, 2024 | 203.36 | 204.33 | 202.77 | 203.79 | 25,743 | +2.79(+1.39%) |
Aug 28, 2024 | 201.14 | 202.06 | 200.89 | 201.00 | 10,772 | +0.34(+0.17%) |
Aug 27, 2024 | 200.40 | 200.73 | 199.55 | 200.66 | 9,618 | +0.25(+0.12%) |
Aug 26, 2024 | 201.29 | 202.17 | 200.41 | 200.41 | 18,575 | +1.41(+0.71%) |
Aug 23, 2024 | 199.50 | 199.50 | 198.53 | 199.00 | 6,702 | +0.97(+0.49%) |
Aug 22, 2024 | 198.02 | 199.10 | 197.62 | 198.03 | 14,701 | -0.41(-0.21%) |
Aug 21, 2024 | 197.05 | 198.71 | 196.45 | 198.44 | 18,674 | -3.00(-1.49%) |
Aug 20, 2024 | 201.53 | 201.58 | 200.59 | 201.44 | 13,466 | +1.73(+0.87%) |
Aug 19, 2024 | 199.20 | 200.03 | 197.56 | 199.71 | 16,831 | -0.46(-0.23%) |
Aug 16, 2024 | 200.00 | 201.53 | 199.73 | 200.17 | 17,118 | +0.80(+0.40%) |
Aug 15, 2024 | 198.44 | 200.00 | 198.44 | 199.37 | 43,270 | +2.93(+1.49%) |
Aug 14, 2024 | 194.80 | 198.91 | 194.80 | 196.44 | 49,041 | +6.44(+3.39%) |
Aug 13, 2024 | 189.94 | 191.83 | 189.22 | 190.00 | 28,712 | +2.08(+1.11%) |
Aug 12, 2024 | 189.21 | 189.21 | 186.90 | 187.92 | 20,308 | -3.76(-1.96%) |
Aug 09, 2024 | 191.00 | 192.19 | 190.40 | 191.68 | 17,396 | +0.51(+0.27%) |
Aug 08, 2024 | 191.11 | 192.11 | 190.95 | 191.17 | 30,865 | +4.78(+2.56%) |
Aug 07, 2024 | 183.33 | 187.35 | 183.05 | 186.39 | 46,263 | +6.12(+3.39%) |
Aug 06, 2024 | 179.22 | 181.64 | 179.22 | 180.27 | 16,762 | +2.17(+1.22%) |
Aug 05, 2024 | 177.88 | 179.93 | 177.85 | 178.10 | 17,137 | -3.10(-1.71%) |
Aug 02, 2024 | 182.81 | 182.81 | 179.00 | 181.20 | 15,219 | -1.87(-1.02%) |