Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 198.73 | 199.54 | 197.83 | 199.54 | 3,299 | +3.38(+1.72%) |
Oct 03, 2024 | 194.22 | 196.98 | 194.22 | 196.16 | 4,925 | +0.14(+0.07%) |
Oct 02, 2024 | 195.32 | 196.46 | 195.32 | 196.02 | 2,904 | +1.12(+0.57%) |
Oct 01, 2024 | 196.76 | 196.95 | 193.22 | 194.90 | 13,671 | -2.62(-1.33%) |
Sep 30, 2024 | 197.40 | 197.85 | 195.65 | 197.53 | 7,299 | -0.63(-0.32%) |
Sep 27, 2024 | 200.22 | 200.22 | 197.88 | 198.16 | 18,413 | -1.62(-0.81%) |
Sep 26, 2024 | 201.29 | 201.29 | 197.96 | 199.78 | 6,987 | +3.91(+2.00%) |
Sep 25, 2024 | 195.05 | 196.76 | 195.05 | 195.87 | 10,537 | +0.40(+0.20%) |
Sep 24, 2024 | 194.46 | 195.61 | 192.91 | 195.47 | 9,207 | +2.58(+1.33%) |
Sep 23, 2024 | 192.46 | 193.23 | 192.25 | 192.89 | 5,644 | +1.15(+0.60%) |
Sep 20, 2024 | 191.67 | 192.05 | 189.79 | 191.74 | 4,698 | -0.75(-0.39%) |
Sep 19, 2024 | 191.34 | 193.59 | 190.65 | 192.49 | 10,573 | +5.98(+3.21%) |
Sep 18, 2024 | 188.07 | 189.66 | 186.39 | 186.51 | 12,150 | -1.02(-0.54%) |
Sep 17, 2024 | 188.97 | 189.06 | 187.34 | 187.53 | 7,630 | +0.27(+0.14%) |
Sep 16, 2024 | 186.32 | 187.26 | 185.85 | 187.26 | 10,137 | -0.72(-0.38%) |
Sep 13, 2024 | 186.89 | 187.98 | 186.89 | 187.98 | 7,310 | +1.78(+0.96%) |
Sep 12, 2024 | 184.19 | 186.63 | 184.19 | 186.19 | 8,509 | +1.02(+0.55%) |
Sep 11, 2024 | 180.79 | 185.17 | 177.76 | 185.17 | 6,576 | +5.02(+2.78%) |
Sep 10, 2024 | 178.43 | 180.16 | 177.51 | 180.16 | 6,244 | +2.25(+1.27%) |
Sep 09, 2024 | 177.56 | 178.61 | 176.40 | 177.90 | 11,395 | +2.28(+1.30%) |
Sep 06, 2024 | 180.59 | 180.59 | 175.24 | 175.62 | 10,213 | -5.12(-2.83%) |
Sep 05, 2024 | 179.70 | 181.97 | 179.70 | 180.74 | 6,552 | -0.23(-0.13%) |
Sep 04, 2024 | 179.68 | 181.61 | 179.68 | 180.97 | 6,872 | +0.02(+0.01%) |
Sep 03, 2024 | 186.31 | 186.34 | 180.55 | 180.95 | 13,489 | -7.57(-4.02%) |
Aug 30, 2024 | 187.38 | 188.52 | 186.36 | 188.52 | 7,244 | +3.07(+1.65%) |
Aug 29, 2024 | 186.52 | 188.47 | 185.25 | 185.46 | 7,323 | +0.46(+0.25%) |
Aug 28, 2024 | 187.62 | 187.80 | 184.09 | 185.00 | 4,646 | -2.86(-1.52%) |
Aug 27, 2024 | 186.09 | 188.38 | 185.34 | 187.85 | 7,902 | +0.73(+0.39%) |
Aug 26, 2024 | 189.11 | 189.68 | 186.33 | 187.12 | 13,986 | -3.99(-2.09%) |
Aug 23, 2024 | 190.84 | 192.03 | 189.34 | 191.12 | 7,289 | +2.20(+1.16%) |
Aug 22, 2024 | 193.94 | 193.94 | 188.92 | 188.92 | 18,514 | -4.43(-2.29%) |
Aug 21, 2024 | 192.77 | 193.99 | 192.44 | 193.35 | 12,932 | +1.09(+0.57%) |
Aug 20, 2024 | 192.71 | 192.93 | 191.99 | 192.25 | 7,753 | -0.64(-0.33%) |
Aug 19, 2024 | 189.98 | 192.89 | 189.53 | 192.89 | 5,854 | +2.80(+1.48%) |
Aug 16, 2024 | 189.17 | 190.22 | 189.06 | 190.09 | 6,144 | +0.22(+0.12%) |
Aug 15, 2024 | 187.72 | 190.14 | 187.72 | 189.86 | 8,280 | +5.43(+2.95%) |
Aug 14, 2024 | 184.93 | 184.93 | 183.76 | 184.43 | 50,391 | +0.33(+0.18%) |
Aug 13, 2024 | 181.00 | 184.27 | 181.00 | 184.10 | 12,188 | +4.84(+2.70%) |
Aug 12, 2024 | 179.16 | 180.12 | 178.23 | 179.26 | 8,182 | +0.32(+0.18%) |
Aug 09, 2024 | 177.18 | 179.25 | 177.18 | 178.94 | 7,685 | +1.52(+0.85%) |
Aug 08, 2024 | 174.22 | 178.02 | 173.24 | 177.42 | 12,745 | +6.82(+4.00%) |
Aug 07, 2024 | 175.97 | 176.93 | 170.60 | 170.60 | 10,902 | -1.84(-1.07%) |
Aug 06, 2024 | 171.20 | 175.44 | 170.33 | 172.44 | 16,966 | +2.90(+1.71%) |
Aug 05, 2024 | 163.32 | 171.31 | 162.67 | 169.54 | 18,044 | -4.63(-2.66%) |
Aug 02, 2024 | 174.98 | 175.37 | 172.23 | 174.18 | 28,025 | -6.12(-3.40%) |