Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 178.95 | 179.17 | 177.27 | 178.21 | 8,274,078 | -0.95(-0.53%) |
Sep 30, 2024 | 178.77 | 179.35 | 177.60 | 179.16 | 5,069,039 | +0.23(+0.13%) |
Sep 27, 2024 | 179.02 | 179.94 | 178.65 | 178.93 | 5,693,775 | +0.64(+0.36%) |
Sep 26, 2024 | 178.11 | 178.81 | 177.75 | 178.29 | 6,061,432 | +1.48(+0.84%) |
Sep 25, 2024 | 178.10 | 178.26 | 176.54 | 176.81 | 4,611,907 | -1.10(-0.62%) |
Sep 24, 2024 | 178.04 | 178.23 | 177.54 | 177.91 | 6,316,285 | +0.26(+0.15%) |
Sep 23, 2024 | 177.25 | 177.72 | 176.91 | 177.65 | 5,866,465 | +0.21(+0.12%) |
Sep 20, 2024 | 177.58 | 177.58 | 176.61 | 177.44 | 5,392,155 | -0.65(-0.36%) |
Sep 19, 2024 | 178.55 | 178.82 | 177.38 | 178.09 | 7,678,065 | +1.88(+1.07%) |
Sep 18, 2024 | 176.89 | 178.40 | 175.95 | 176.21 | 9,388,973 | -0.33(-0.19%) |
Sep 17, 2024 | 176.68 | 177.59 | 176.03 | 176.54 | 5,488,966 | +0.26(+0.15%) |
Sep 16, 2024 | 175.63 | 176.59 | 175.38 | 176.28 | 4,845,151 | +1.27(+0.73%) |
Sep 13, 2024 | 174.01 | 175.34 | 173.89 | 175.01 | 5,248,091 | +1.66(+0.96%) |
Sep 12, 2024 | 172.31 | 173.46 | 171.44 | 173.35 | 5,460,280 | +1.07(+0.62%) |
Sep 11, 2024 | 171.60 | 172.49 | 168.79 | 172.28 | 7,108,074 | +0.08(+0.05%) |
Sep 10, 2024 | 172.46 | 172.61 | 170.92 | 172.20 | 4,356,853 | +0.10(+0.06%) |
Sep 09, 2024 | 171.51 | 172.97 | 171.20 | 172.10 | 6,502,301 | +1.65(+0.97%) |
Sep 06, 2024 | 172.52 | 173.32 | 170.22 | 170.45 | 9,197,206 | -1.85(-1.07%) |
Sep 05, 2024 | 173.61 | 173.74 | 171.61 | 172.30 | 6,015,236 | -1.06(-0.61%) |
Sep 04, 2024 | 173.44 | 174.40 | 172.85 | 173.36 | 10,108,157 | -0.25(-0.14%) |
Sep 03, 2024 | 175.00 | 175.40 | 172.91 | 173.61 | 6,613,619 | -2.26(-1.29%) |
Aug 30, 2024 | 175.08 | 175.96 | 173.92 | 175.87 | 4,635,835 | +1.35(+0.77%) |
Aug 29, 2024 | 174.50 | 175.58 | 173.50 | 174.52 | 5,095,094 | +0.65(+0.37%) |
Aug 28, 2024 | 174.10 | 174.62 | 173.06 | 173.87 | 3,964,562 | -0.48(-0.28%) |
Aug 27, 2024 | 173.91 | 174.41 | 173.70 | 174.35 | 3,560,329 | +0.08(+0.05%) |
Aug 26, 2024 | 174.97 | 175.38 | 174.06 | 174.27 | 7,487,245 | -0.03(-0.02%) |
Aug 23, 2024 | 173.00 | 174.52 | 172.66 | 174.30 | 6,000,330 | +2.19(+1.27%) |
Aug 22, 2024 | 173.00 | 173.21 | 171.80 | 172.11 | 3,817,104 | -0.49(-0.28%) |
Aug 21, 2024 | 172.09 | 172.76 | 171.66 | 172.60 | 4,594,932 | +1.20(+0.70%) |
Aug 20, 2024 | 171.91 | 172.19 | 171.17 | 171.40 | 5,054,900 | -0.68(-0.40%) |
Aug 19, 2024 | 170.93 | 172.12 | 170.91 | 172.08 | 5,579,744 | +1.30(+0.76%) |
Aug 16, 2024 | 170.00 | 170.92 | 170.00 | 170.78 | 3,454,703 | +0.41(+0.24%) |
Aug 15, 2024 | 169.77 | 170.64 | 169.33 | 170.37 | 6,925,141 | +2.28(+1.36%) |
Aug 14, 2024 | 168.02 | 168.56 | 167.60 | 168.09 | 4,155,492 | +0.35(+0.21%) |
Aug 13, 2024 | 166.65 | 167.96 | 166.11 | 167.74 | 4,208,391 | +1.89(+1.14%) |
Aug 12, 2024 | 166.70 | 166.88 | 165.52 | 165.85 | 5,633,663 | -0.80(-0.48%) |
Aug 09, 2024 | 166.44 | 167.13 | 165.16 | 166.65 | 3,650,132 | +0.35(+0.21%) |
Aug 08, 2024 | 164.15 | 166.45 | 163.88 | 166.30 | 6,651,693 | +2.96(+1.81%) |
Aug 07, 2024 | 166.08 | 166.97 | 163.24 | 163.34 | 5,937,957 | -1.16(-0.71%) |
Aug 06, 2024 | 163.34 | 166.54 | 163.00 | 164.50 | 8,773,595 | +1.67(+1.03%) |
Aug 05, 2024 | 163.42 | 164.59 | 161.80 | 162.83 | 13,747,180 | -3.94(-2.36%) |
Aug 02, 2024 | 168.23 | 168.41 | 165.10 | 166.77 | 11,666,275 | -2.92(-1.72%) |