Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 177.99 | 177.99 | 172.60 | 174.81 | 191,651 | -4.11(-2.30%) |
Sep 30, 2024 | 175.50 | 181.69 | 175.50 | 178.92 | 230,334 | +2.45(+1.39%) |
Sep 27, 2024 | 179.99 | 181.57 | 175.36 | 176.47 | 133,327 | -1.81(-1.02%) |
Sep 26, 2024 | 176.90 | 178.98 | 176.38 | 178.28 | 127,260 | +4.93(+2.84%) |
Sep 25, 2024 | 177.36 | 177.36 | 172.77 | 173.35 | 109,239 | -3.80(-2.15%) |
Sep 24, 2024 | 177.68 | 179.05 | 175.47 | 177.15 | 117,091 | +0.79(+0.45%) |
Sep 23, 2024 | 176.00 | 176.63 | 174.51 | 176.36 | 107,823 | +1.83(+1.05%) |
Sep 20, 2024 | 174.23 | 176.11 | 170.99 | 174.53 | 477,459 | +0.16(+0.09%) |
Sep 19, 2024 | 174.61 | 175.46 | 170.87 | 174.37 | 132,693 | +5.54(+3.28%) |
Sep 18, 2024 | 171.03 | 172.83 | 168.58 | 168.83 | 194,329 | -2.20(-1.29%) |
Sep 17, 2024 | 173.03 | 174.67 | 170.17 | 171.03 | 123,944 | -0.71(-0.41%) |
Sep 16, 2024 | 170.90 | 172.46 | 170.04 | 171.74 | 97,627 | +0.62(+0.36%) |
Sep 13, 2024 | 170.31 | 173.15 | 170.01 | 171.12 | 107,811 | +2.71(+1.61%) |
Sep 12, 2024 | 168.29 | 170.34 | 165.68 | 168.41 | 115,116 | +1.41(+0.84%) |
Sep 11, 2024 | 167.25 | 168.09 | 163.58 | 167.00 | 145,793 | -1.42(-0.84%) |
Sep 10, 2024 | 167.75 | 169.41 | 165.89 | 168.42 | 112,032 | +0.39(+0.23%) |
Sep 09, 2024 | 168.82 | 170.25 | 166.46 | 168.03 | 142,583 | -0.37(-0.22%) |
Sep 06, 2024 | 172.64 | 172.64 | 167.37 | 168.40 | 107,270 | -4.29(-2.48%) |
Sep 05, 2024 | 173.71 | 174.62 | 171.96 | 172.69 | 96,473 | -1.17(-0.67%) |
Sep 04, 2024 | 172.11 | 175.14 | 170.90 | 173.86 | 114,627 | +0.77(+0.44%) |
Sep 03, 2024 | 180.78 | 182.11 | 172.51 | 173.09 | 153,667 | -10.19(-5.56%) |
Aug 30, 2024 | 184.22 | 184.60 | 179.75 | 183.28 | 299,883 | +0.74(+0.41%) |
Aug 29, 2024 | 181.49 | 186.14 | 181.27 | 182.54 | 92,886 | +2.17(+1.20%) |
Aug 28, 2024 | 181.58 | 182.75 | 179.09 | 180.37 | 107,437 | -1.64(-0.90%) |
Aug 27, 2024 | 180.60 | 183.75 | 180.34 | 182.01 | 86,175 | -0.53(-0.29%) |
Aug 26, 2024 | 185.20 | 186.75 | 181.91 | 182.54 | 109,832 | -1.00(-0.54%) |
Aug 23, 2024 | 182.50 | 186.20 | 179.13 | 183.54 | 160,669 | +2.97(+1.64%) |
Aug 22, 2024 | 183.45 | 183.85 | 180.38 | 180.57 | 102,847 | -2.19(-1.20%) |
Aug 21, 2024 | 178.82 | 183.03 | 178.53 | 182.76 | 111,617 | +5.58(+3.15%) |
Aug 20, 2024 | 180.20 | 181.09 | 176.59 | 177.18 | 101,923 | -3.98(-2.20%) |
Aug 19, 2024 | 180.47 | 181.80 | 179.19 | 181.16 | 91,962 | +0.84(+0.47%) |
Aug 16, 2024 | 179.90 | 182.09 | 178.34 | 180.32 | 97,617 | -0.08(-0.04%) |
Aug 15, 2024 | 178.50 | 182.08 | 176.82 | 180.40 | 100,958 | +6.85(+3.95%) |
Aug 14, 2024 | 177.99 | 178.09 | 171.28 | 173.55 | 112,093 | -3.30(-1.87%) |
Aug 13, 2024 | 173.00 | 178.35 | 172.24 | 176.85 | 120,128 | +5.45(+3.18%) |
Aug 12, 2024 | 171.53 | 173.23 | 170.28 | 171.40 | 107,010 | +0.18(+0.11%) |
Aug 09, 2024 | 173.13 | 173.39 | 169.65 | 171.22 | 159,658 | -2.89(-1.66%) |
Aug 08, 2024 | 170.70 | 175.11 | 168.60 | 174.11 | 116,161 | +5.76(+3.42%) |
Aug 07, 2024 | 174.36 | 175.90 | 167.62 | 168.35 | 191,261 | -1.84(-1.08%) |
Aug 06, 2024 | 156.50 | 173.37 | 154.15 | 170.19 | 260,303 | +13.69(+8.75%) |
Aug 05, 2024 | 154.75 | 158.15 | 153.26 | 156.50 | 272,159 | -6.19(-3.80%) |
Aug 02, 2024 | 161.66 | 164.45 | 147.63 | 162.69 | 205,865 | -7.61(-4.47%) |