Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 182.47 | 183.01 | 182.12 | 182.86 | 6,101 | +0.37(+0.20%) |
Oct 07, 2024 | 183.98 | 183.98 | 182.38 | 182.50 | 3,758 | -1.56(-0.85%) |
Oct 04, 2024 | 184.01 | 184.06 | 183.18 | 184.06 | 5,780 | +1.88(+1.03%) |
Oct 03, 2024 | 182.34 | 182.50 | 181.82 | 182.19 | 2,860 | -0.71(-0.39%) |
Oct 02, 2024 | 182.40 | 183.22 | 182.24 | 182.89 | 48,136 | -0.51(-0.28%) |
Oct 01, 2024 | 182.74 | 183.86 | 182.74 | 183.40 | 9,414 | -1.02(-0.55%) |
Sep 30, 2024 | 183.75 | 184.42 | 183.42 | 184.42 | 2,256 | +0.58(+0.32%) |
Sep 27, 2024 | 183.94 | 184.57 | 183.76 | 183.84 | 4,851 | +0.76(+0.41%) |
Sep 26, 2024 | 183.01 | 183.15 | 182.88 | 183.08 | 2,953 | +1.08(+0.59%) |
Sep 25, 2024 | 183.39 | 183.39 | 182.01 | 182.01 | 5,599 | -1.18(-0.64%) |
Sep 24, 2024 | 183.28 | 183.28 | 182.80 | 183.19 | 2,795 | +0.01(+0.00%) |
Sep 23, 2024 | 182.94 | 183.28 | 182.93 | 183.18 | 2,981 | +0.62(+0.34%) |
Sep 20, 2024 | 182.76 | 182.76 | 181.93 | 182.56 | 7,737 | -0.48(-0.26%) |
Sep 19, 2024 | 183.26 | 183.44 | 182.89 | 183.03 | 6,946 | +2.00(+1.10%) |
Sep 18, 2024 | 180.91 | 182.27 | 180.91 | 181.04 | 6,362 | +0.07(+0.04%) |
Sep 17, 2024 | 181.36 | 181.92 | 180.70 | 180.97 | 3,801 | +0.34(+0.19%) |
Sep 16, 2024 | 179.82 | 180.63 | 179.82 | 180.63 | 5,077 | +1.25(+0.69%) |
Sep 13, 2024 | 179.52 | 179.52 | 179.16 | 179.39 | 2,149 | +1.69(+0.95%) |
Sep 12, 2024 | 176.94 | 177.78 | 176.80 | 177.69 | 3,419 | +1.09(+0.61%) |
Sep 11, 2024 | 176.32 | 176.61 | 173.13 | 176.61 | 3,813 | +0.10(+0.05%) |
Sep 10, 2024 | 176.66 | 176.66 | 175.31 | 176.51 | 5,827 | -0.30(-0.17%) |
Sep 09, 2024 | 176.16 | 177.58 | 176.16 | 176.81 | 80,191 | +1.53(+0.87%) |
Sep 06, 2024 | 176.24 | 176.84 | 175.28 | 175.28 | 4,295 | -2.34(-1.32%) |
Sep 05, 2024 | 178.76 | 178.76 | 177.54 | 177.63 | 3,111 | -1.26(-0.71%) |
Sep 04, 2024 | 179.78 | 179.97 | 178.55 | 178.89 | 4,415 | -0.24(-0.13%) |
Sep 03, 2024 | 180.56 | 180.97 | 178.81 | 179.13 | 7,083 | -2.48(-1.37%) |
Aug 30, 2024 | 180.77 | 181.61 | 179.65 | 181.61 | 3,585 | +1.68(+0.93%) |
Aug 29, 2024 | 180.10 | 180.86 | 179.93 | 179.93 | 3,324 | +0.57(+0.32%) |
Aug 28, 2024 | 179.76 | 179.76 | 178.48 | 179.36 | 3,642 | -0.24(-0.13%) |
Aug 27, 2024 | 179.78 | 179.78 | 179.43 | 179.59 | 3,922 | -0.15(-0.08%) |
Aug 26, 2024 | 180.16 | 180.17 | 179.74 | 179.74 | 3,214 | -0.02(-0.01%) |
Aug 23, 2024 | 178.59 | 179.76 | 178.23 | 179.76 | 4,599 | +2.70(+1.53%) |
Aug 22, 2024 | 178.61 | 178.61 | 177.03 | 177.06 | 2,428 | -0.81(-0.46%) |
Aug 21, 2024 | 177.88 | 177.91 | 177.38 | 177.87 | 5,187 | +0.81(+0.46%) |
Aug 20, 2024 | 177.67 | 177.72 | 177.05 | 177.06 | 8,246 | -0.92(-0.52%) |
Aug 19, 2024 | 176.70 | 177.99 | 176.70 | 177.99 | 6,850 | +1.27(+0.72%) |
Aug 16, 2024 | 176.38 | 176.73 | 176.38 | 176.71 | 1,993 | +0.91(+0.52%) |
Aug 15, 2024 | 176.07 | 176.19 | 175.51 | 175.80 | 3,609 | +2.03(+1.17%) |
Aug 14, 2024 | 173.61 | 173.86 | 173.55 | 173.77 | 2,410 | +0.58(+0.33%) |
Aug 13, 2024 | 172.07 | 173.19 | 171.68 | 173.19 | 4,320 | +1.86(+1.09%) |
Aug 12, 2024 | 172.68 | 172.68 | 171.11 | 171.33 | 8,847 | -0.77(-0.45%) |
Aug 09, 2024 | 170.77 | 172.10 | 170.77 | 172.10 | 5,784 | +0.47(+0.27%) |
Aug 08, 2024 | 169.71 | 171.71 | 169.71 | 171.63 | 11,486 | +2.88(+1.71%) |
Aug 07, 2024 | 171.64 | 171.64 | 168.73 | 168.74 | 8,761 | -0.84(-0.50%) |
Aug 06, 2024 | 169.06 | 171.43 | 169.06 | 169.59 | 59,163 | +1.33(+0.79%) |
Aug 05, 2024 | 168.16 | 169.49 | 167.35 | 168.26 | 9,206 | -4.44(-2.57%) |
Aug 02, 2024 | 174.13 | 174.28 | 171.76 | 172.70 | 6,357 | -3.83(-2.17%) |