Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 179.00 | 180.61 | 178.55 | 180.50 | 294,312 | +2.44(+1.37%) |
Oct 01, 2024 | 179.98 | 179.98 | 176.87 | 178.06 | 390,927 | -0.51(-0.29%) |
Sep 30, 2024 | 179.44 | 179.82 | 177.37 | 178.57 | 458,755 | -4.25(-2.32%) |
Sep 27, 2024 | 184.37 | 185.19 | 181.70 | 182.82 | 575,172 | -6.54(-3.45%) |
Sep 26, 2024 | 188.55 | 190.44 | 188.47 | 189.36 | 449,377 | +5.20(+2.82%) |
Sep 25, 2024 | 184.01 | 184.84 | 183.50 | 184.16 | 213,624 | +0.63(+0.34%) |
Sep 24, 2024 | 183.11 | 184.87 | 183.11 | 183.53 | 284,703 | -1.87(-1.01%) |
Sep 23, 2024 | 184.75 | 185.81 | 184.13 | 185.40 | 357,909 | +1.33(+0.72%) |
Sep 20, 2024 | 184.58 | 184.92 | 182.54 | 184.07 | 538,602 | +0.60(+0.33%) |
Sep 19, 2024 | 184.29 | 184.68 | 183.00 | 183.47 | 494,078 | +6.76(+3.83%) |
Sep 18, 2024 | 175.66 | 178.52 | 175.66 | 176.71 | 559,703 | +3.56(+2.06%) |
Sep 17, 2024 | 172.38 | 174.59 | 171.32 | 173.15 | 502,566 | -3.08(-1.75%) |
Sep 16, 2024 | 175.71 | 176.61 | 175.07 | 176.23 | 273,937 | +0.84(+0.48%) |
Sep 13, 2024 | 174.99 | 176.18 | 174.86 | 175.39 | 217,804 | -0.79(-0.45%) |
Sep 12, 2024 | 175.56 | 177.19 | 174.31 | 176.18 | 266,794 | +1.49(+0.85%) |
Sep 11, 2024 | 172.39 | 174.85 | 170.51 | 174.69 | 414,455 | +0.51(+0.29%) |
Sep 10, 2024 | 174.73 | 175.79 | 171.60 | 174.18 | 479,217 | -1.90(-1.08%) |
Sep 09, 2024 | 175.60 | 177.09 | 174.58 | 176.08 | 408,328 | -1.10(-0.62%) |
Sep 06, 2024 | 181.19 | 181.55 | 176.89 | 177.18 | 288,730 | -5.62(-3.07%) |
Sep 05, 2024 | 182.79 | 183.41 | 181.77 | 182.80 | 224,060 | -1.91(-1.03%) |
Sep 04, 2024 | 183.92 | 185.94 | 183.62 | 184.71 | 218,098 | -1.44(-0.77%) |
Sep 03, 2024 | 187.80 | 189.70 | 185.59 | 186.15 | 329,842 | -3.65(-1.92%) |
Aug 30, 2024 | 190.00 | 190.65 | 188.40 | 189.80 | 240,715 | +2.03(+1.08%) |
Aug 29, 2024 | 188.11 | 189.15 | 187.35 | 187.77 | 215,530 | +0.10(+0.05%) |
Aug 28, 2024 | 189.60 | 190.23 | 187.13 | 187.67 | 366,394 | +1.92(+1.03%) |
Aug 27, 2024 | 185.36 | 186.35 | 185.25 | 185.75 | 653,454 | +5.18(+2.87%) |
Aug 26, 2024 | 180.73 | 181.82 | 180.39 | 180.57 | 337,531 | -4.52(-2.44%) |
Aug 23, 2024 | 184.09 | 186.00 | 183.50 | 185.09 | 246,860 | +3.59(+1.98%) |
Aug 22, 2024 | 183.37 | 183.71 | 181.31 | 181.50 | 179,881 | -2.12(-1.15%) |
Aug 21, 2024 | 184.16 | 184.38 | 182.80 | 183.62 | 298,238 | +2.28(+1.26%) |
Aug 20, 2024 | 182.86 | 183.63 | 181.11 | 181.34 | 180,397 | -2.36(-1.28%) |
Aug 19, 2024 | 183.52 | 183.80 | 182.72 | 183.70 | 242,574 | +1.03(+0.56%) |
Aug 16, 2024 | 182.24 | 183.26 | 182.00 | 182.67 | 337,340 | +0.88(+0.48%) |
Aug 15, 2024 | 181.93 | 182.32 | 180.77 | 181.79 | 692,942 | +4.78(+2.70%) |
Aug 14, 2024 | 176.99 | 178.01 | 175.94 | 177.01 | 349,422 | +4.62(+2.68%) |
Aug 13, 2024 | 171.05 | 172.66 | 170.77 | 172.39 | 428,351 | +4.42(+2.63%) |
Aug 12, 2024 | 169.00 | 169.57 | 167.56 | 167.97 | 296,505 | -0.62(-0.37%) |
Aug 09, 2024 | 167.49 | 169.48 | 166.75 | 168.59 | 274,487 | -0.78(-0.46%) |
Aug 08, 2024 | 169.17 | 170.10 | 167.60 | 169.37 | 254,976 | +2.19(+1.31%) |
Aug 07, 2024 | 171.61 | 172.60 | 167.06 | 167.18 | 444,371 | -2.42(-1.43%) |
Aug 06, 2024 | 169.91 | 170.50 | 167.59 | 169.60 | 487,649 | +1.25(+0.74%) |
Aug 05, 2024 | 160.89 | 170.95 | 159.04 | 168.35 | 1,017,533 | -4.67(-2.70%) |
Aug 02, 2024 | 173.72 | 173.89 | 171.50 | 173.02 | 674,170 | -6.05(-3.38%) |