Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 214.67 | 216.58 | 210.55 | 211.67 | 432,324 | -4.85(-2.24%) |
Sep 30, 2024 | 212.99 | 217.61 | 210.18 | 216.52 | 407,656 | +3.21(+1.50%) |
Sep 27, 2024 | 219.25 | 219.68 | 211.56 | 213.31 | 505,543 | -4.52(-2.08%) |
Sep 26, 2024 | 219.89 | 220.17 | 213.00 | 217.83 | 369,774 | +3.78(+1.77%) |
Sep 25, 2024 | 212.00 | 217.66 | 210.91 | 214.05 | 456,733 | +1.30(+0.61%) |
Sep 24, 2024 | 208.82 | 212.89 | 203.15 | 212.75 | 559,719 | +4.58(+2.20%) |
Sep 23, 2024 | 201.89 | 208.33 | 200.97 | 208.17 | 576,403 | +6.18(+3.06%) |
Sep 20, 2024 | 202.69 | 204.24 | 198.69 | 201.99 | 4,528,289 | +0.58(+0.29%) |
Sep 19, 2024 | 199.55 | 204.00 | 199.23 | 201.41 | 891,348 | +7.51(+3.87%) |
Sep 18, 2024 | 187.07 | 198.00 | 184.92 | 193.90 | 835,682 | +6.54(+3.49%) |
Sep 17, 2024 | 186.90 | 191.78 | 185.51 | 187.36 | 474,489 | +0.74(+0.40%) |
Sep 16, 2024 | 185.64 | 190.22 | 184.99 | 186.62 | 637,093 | +0.70(+0.38%) |
Sep 13, 2024 | 186.69 | 190.09 | 185.16 | 185.92 | 995,897 | +1.79(+0.97%) |
Sep 12, 2024 | 180.08 | 186.22 | 179.68 | 184.13 | 411,636 | +3.51(+1.94%) |
Sep 11, 2024 | 179.32 | 183.00 | 175.62 | 180.62 | 524,215 | +1.36(+0.76%) |
Sep 10, 2024 | 172.36 | 179.42 | 171.47 | 179.26 | 473,734 | +6.98(+4.05%) |
Sep 09, 2024 | 168.07 | 178.21 | 166.44 | 172.28 | 1,031,593 | +15.55(+9.92%) |
Sep 06, 2024 | 165.12 | 165.12 | 153.84 | 156.73 | 301,640 | -8.49(-5.14%) |
Sep 05, 2024 | 162.85 | 165.87 | 162.12 | 165.22 | 134,667 | +0.24(+0.15%) |
Sep 04, 2024 | 159.45 | 165.99 | 157.85 | 164.98 | 291,385 | +2.26(+1.39%) |
Sep 03, 2024 | 164.36 | 165.15 | 158.98 | 162.72 | 399,273 | -5.38(-3.20%) |
Aug 30, 2024 | 169.39 | 169.39 | 164.92 | 168.10 | 288,978 | +1.80(+1.08%) |
Aug 29, 2024 | 163.82 | 169.04 | 163.82 | 166.30 | 191,617 | +2.92(+1.79%) |
Aug 28, 2024 | 163.85 | 164.71 | 161.87 | 163.38 | 174,762 | -1.28(-0.78%) |
Aug 27, 2024 | 160.79 | 165.45 | 160.30 | 164.66 | 279,315 | +2.16(+1.33%) |
Aug 26, 2024 | 162.09 | 164.62 | 161.28 | 162.50 | 177,842 | -1.17(-0.71%) |
Aug 23, 2024 | 160.53 | 165.27 | 159.45 | 163.67 | 211,839 | +5.24(+3.31%) |
Aug 22, 2024 | 164.85 | 167.00 | 157.71 | 158.43 | 234,460 | -6.17(-3.75%) |
Aug 21, 2024 | 159.53 | 164.73 | 159.28 | 164.60 | 259,726 | +6.97(+4.42%) |
Aug 20, 2024 | 162.63 | 163.31 | 157.46 | 157.63 | 257,415 | -5.30(-3.25%) |
Aug 19, 2024 | 161.00 | 163.39 | 160.25 | 162.93 | 204,139 | +2.08(+1.29%) |
Aug 16, 2024 | 162.22 | 164.02 | 160.62 | 160.85 | 175,524 | -1.73(-1.06%) |
Aug 15, 2024 | 159.94 | 163.88 | 157.93 | 162.58 | 238,604 | +7.93(+5.13%) |
Aug 14, 2024 | 156.78 | 158.64 | 152.66 | 154.65 | 168,787 | -0.90(-0.58%) |
Aug 13, 2024 | 154.87 | 159.51 | 153.00 | 155.55 | 231,605 | +4.62(+3.06%) |
Aug 12, 2024 | 151.98 | 156.16 | 149.99 | 150.93 | 324,101 | +0.78(+0.52%) |
Aug 09, 2024 | 147.51 | 150.64 | 146.01 | 150.15 | 294,879 | +1.54(+1.04%) |
Aug 08, 2024 | 143.33 | 149.42 | 139.82 | 148.61 | 231,653 | +10.14(+7.32%) |
Aug 07, 2024 | 145.15 | 145.29 | 137.75 | 138.47 | 1,078,004 | -1.78(-1.27%) |
Aug 06, 2024 | 138.96 | 144.24 | 136.60 | 140.25 | 433,097 | +2.59(+1.88%) |
Aug 05, 2024 | 130.91 | 140.58 | 129.55 | 137.66 | 469,912 | -1.68(-1.21%) |
Aug 02, 2024 | 137.11 | 141.33 | 134.58 | 139.34 | 626,517 | -5.18(-3.58%) |