Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 193.77 | 194.27 | 193.63 | 193.97 | 4,805 | -0.97(-0.50%) |
Oct 02, 2024 | 194.07 | 195.06 | 193.89 | 194.94 | 11,274 | +0.34(+0.17%) |
Oct 01, 2024 | 196.05 | 196.05 | 193.81 | 194.60 | 28,287 | -1.53(-0.78%) |
Sep 30, 2024 | 195.70 | 196.13 | 194.81 | 196.13 | 7,738 | +0.06(+0.03%) |
Sep 27, 2024 | 196.57 | 197.00 | 196.07 | 196.07 | 5,210 | -0.51(-0.26%) |
Sep 26, 2024 | 197.11 | 197.11 | 196.12 | 196.58 | 2,664 | +2.28(+1.17%) |
Sep 25, 2024 | 195.29 | 195.37 | 194.24 | 194.31 | 5,279 | -0.72(-0.37%) |
Sep 24, 2024 | 194.37 | 195.22 | 194.34 | 195.02 | 3,849 | +1.42(+0.73%) |
Sep 23, 2024 | 193.60 | 193.88 | 193.49 | 193.60 | 6,440 | +0.67(+0.35%) |
Sep 20, 2024 | 193.25 | 193.28 | 192.58 | 192.93 | 7,160 | -0.68(-0.35%) |
Sep 19, 2024 | 193.05 | 194.37 | 193.05 | 193.61 | 10,035 | +3.21(+1.68%) |
Sep 18, 2024 | 190.75 | 192.47 | 190.24 | 190.40 | 6,745 | -0.42(-0.22%) |
Sep 17, 2024 | 191.50 | 191.88 | 190.44 | 190.82 | 4,829 | -0.35(-0.18%) |
Sep 16, 2024 | 190.58 | 191.17 | 190.28 | 191.17 | 10,797 | +0.69(+0.36%) |
Sep 13, 2024 | 190.43 | 190.64 | 190.24 | 190.48 | 3,530 | +0.95(+0.50%) |
Sep 12, 2024 | 188.23 | 189.53 | 187.96 | 189.53 | 3,054 | +1.32(+0.70%) |
Sep 11, 2024 | 186.34 | 188.20 | 184.58 | 188.20 | 2,281 | +1.79(+0.96%) |
Sep 10, 2024 | 186.26 | 186.41 | 185.24 | 186.41 | 3,646 | +0.57(+0.31%) |
Sep 09, 2024 | 185.55 | 186.15 | 185.51 | 185.84 | 6,828 | +1.98(+1.08%) |
Sep 06, 2024 | 187.28 | 187.28 | 183.86 | 183.86 | 6,199 | -3.24(-1.73%) |
Sep 05, 2024 | 187.49 | 188.41 | 186.78 | 187.10 | 6,342 | -0.49(-0.26%) |
Sep 04, 2024 | 186.92 | 188.08 | 186.92 | 187.59 | 3,451 | -0.09(-0.05%) |
Sep 03, 2024 | 190.62 | 190.62 | 187.68 | 187.68 | 7,379 | -3.89(-2.03%) |
Aug 30, 2024 | 190.90 | 191.57 | 190.04 | 191.57 | 10,673 | +1.62(+0.85%) |
Aug 29, 2024 | 190.54 | 191.64 | 189.95 | 189.95 | 5,962 | -0.03(-0.01%) |
Aug 28, 2024 | 190.97 | 190.97 | 189.22 | 189.98 | 4,195 | -1.15(-0.60%) |
Aug 27, 2024 | 190.35 | 191.30 | 190.35 | 191.12 | 6,650 | +0.56(+0.29%) |
Aug 26, 2024 | 191.25 | 191.66 | 190.25 | 190.57 | 4,062 | -0.90(-0.47%) |
Aug 23, 2024 | 190.08 | 191.59 | 190.06 | 191.47 | 19,629 | +2.97(+1.58%) |
Aug 22, 2024 | 190.91 | 190.91 | 188.49 | 188.50 | 23,581 | -1.75(-0.92%) |
Aug 21, 2024 | 189.98 | 190.53 | 189.67 | 190.25 | 9,921 | +0.93(+0.49%) |
Aug 20, 2024 | 189.91 | 189.91 | 189.15 | 189.32 | 12,122 | -0.41(-0.21%) |
Aug 19, 2024 | 188.45 | 189.73 | 188.45 | 189.73 | 4,736 | +1.97(+1.05%) |
Aug 16, 2024 | 186.82 | 187.99 | 186.82 | 187.76 | 3,273 | +0.83(+0.44%) |
Aug 15, 2024 | 185.92 | 187.04 | 185.92 | 186.93 | 9,245 | +2.55(+1.38%) |
Aug 14, 2024 | 183.97 | 184.47 | 183.60 | 184.38 | 7,576 | +0.73(+0.40%) |
Aug 13, 2024 | 181.77 | 183.65 | 181.77 | 183.65 | 24,876 | +3.12(+1.73%) |
Aug 12, 2024 | 180.93 | 181.06 | 180.44 | 180.53 | 5,443 | -0.41(-0.22%) |
Aug 09, 2024 | 179.77 | 180.96 | 179.54 | 180.94 | 9,269 | +1.13(+0.63%) |
Aug 08, 2024 | 177.97 | 180.00 | 177.62 | 179.81 | 4,712 | +3.80(+2.16%) |
Aug 07, 2024 | 179.13 | 179.93 | 176.02 | 176.02 | 4,715 | -0.60(-0.34%) |
Aug 06, 2024 | 175.27 | 178.21 | 175.13 | 176.62 | 6,516 | +1.57(+0.90%) |
Aug 05, 2024 | 173.06 | 176.24 | 173.06 | 175.05 | 11,082 | -5.03(-2.79%) |
Aug 02, 2024 | 180.73 | 180.73 | 179.04 | 180.07 | 9,358 | -3.17(-1.73%) |