Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 188.46 | 190.59 | 186.76 | 190.32 | 166,341 | +4.96(+2.68%) |
Oct 03, 2024 | 188.77 | 188.90 | 184.68 | 185.36 | 217,397 | -4.25(-2.24%) |
Oct 02, 2024 | 190.07 | 193.21 | 189.54 | 189.61 | 131,719 | -1.96(-1.02%) |
Oct 01, 2024 | 193.29 | 193.75 | 189.37 | 191.57 | 130,232 | -2.60(-1.34%) |
Sep 30, 2024 | 190.82 | 194.97 | 190.82 | 194.17 | 180,259 | +1.92(+1.00%) |
Sep 27, 2024 | 193.18 | 195.19 | 191.02 | 192.25 | 165,173 | +0.91(+0.48%) |
Sep 26, 2024 | 192.08 | 192.27 | 188.96 | 191.34 | 314,907 | +1.58(+0.83%) |
Sep 25, 2024 | 195.05 | 195.05 | 189.75 | 189.76 | 130,441 | -5.34(-2.74%) |
Sep 24, 2024 | 195.00 | 196.36 | 193.22 | 195.10 | 128,756 | -0.21(-0.11%) |
Sep 23, 2024 | 196.90 | 197.10 | 193.63 | 195.31 | 169,861 | -0.02(-0.01%) |
Sep 20, 2024 | 196.74 | 197.48 | 194.61 | 195.33 | 781,815 | -0.32(-0.16%) |
Sep 19, 2024 | 198.78 | 198.78 | 194.06 | 195.65 | 204,818 | +2.84(+1.47%) |
Sep 18, 2024 | 192.18 | 200.00 | 190.54 | 192.81 | 209,118 | +0.63(+0.33%) |
Sep 17, 2024 | 195.17 | 195.17 | 191.65 | 192.18 | 134,731 | -1.10(-0.57%) |
Sep 16, 2024 | 193.87 | 194.43 | 191.48 | 193.28 | 154,544 | +0.43(+0.22%) |
Sep 13, 2024 | 190.60 | 195.00 | 189.15 | 192.85 | 127,040 | +4.72(+2.51%) |
Sep 12, 2024 | 188.43 | 188.94 | 186.34 | 188.13 | 113,112 | +1.24(+0.66%) |
Sep 11, 2024 | 185.58 | 187.57 | 183.81 | 186.89 | 210,921 | +1.01(+0.54%) |
Sep 10, 2024 | 187.08 | 187.73 | 183.45 | 185.88 | 104,429 | -0.19(-0.10%) |
Sep 09, 2024 | 185.32 | 188.15 | 184.62 | 186.07 | 167,385 | +0.22(+0.12%) |
Sep 06, 2024 | 189.35 | 191.32 | 184.41 | 185.85 | 171,000 | -2.75(-1.46%) |
Sep 05, 2024 | 189.82 | 191.65 | 187.96 | 188.60 | 104,703 | -1.45(-0.76%) |
Sep 04, 2024 | 189.34 | 191.40 | 188.00 | 190.05 | 105,324 | -1.13(-0.59%) |
Sep 03, 2024 | 198.58 | 200.53 | 190.28 | 191.18 | 139,020 | -8.56(-4.29%) |
Aug 30, 2024 | 198.87 | 201.10 | 197.11 | 199.74 | 279,119 | +1.38(+0.70%) |
Aug 29, 2024 | 198.74 | 203.86 | 196.52 | 198.36 | 156,031 | +2.03(+1.03%) |
Aug 28, 2024 | 196.16 | 198.13 | 195.42 | 196.33 | 79,525 | -0.66(-0.34%) |
Aug 27, 2024 | 197.11 | 199.38 | 196.12 | 196.99 | 135,620 | -1.41(-0.71%) |
Aug 26, 2024 | 200.00 | 200.78 | 197.94 | 198.40 | 87,166 | +0.04(+0.02%) |
Aug 23, 2024 | 195.98 | 198.93 | 195.71 | 198.36 | 115,426 | +3.98(+2.05%) |
Aug 22, 2024 | 196.00 | 197.40 | 193.57 | 194.38 | 103,423 | -1.62(-0.83%) |
Aug 21, 2024 | 194.97 | 196.59 | 194.53 | 196.00 | 113,202 | +1.70(+0.87%) |
Aug 20, 2024 | 197.86 | 198.71 | 193.51 | 194.30 | 106,947 | -2.81(-1.43%) |
Aug 19, 2024 | 196.37 | 198.12 | 194.12 | 197.11 | 127,729 | +0.31(+0.16%) |
Aug 16, 2024 | 197.20 | 198.86 | 196.28 | 196.80 | 128,421 | -1.15(-0.58%) |
Aug 15, 2024 | 198.07 | 199.92 | 196.84 | 197.95 | 129,774 | +4.97(+2.58%) |
Aug 14, 2024 | 196.33 | 196.70 | 191.27 | 192.98 | 121,117 | -3.29(-1.68%) |
Aug 13, 2024 | 196.69 | 197.92 | 195.82 | 196.27 | 125,638 | +2.36(+1.22%) |
Aug 12, 2024 | 200.13 | 200.51 | 193.19 | 193.91 | 126,939 | -7.04(-3.50%) |
Aug 09, 2024 | 197.93 | 204.20 | 197.86 | 200.95 | 189,283 | +2.44(+1.23%) |
Aug 08, 2024 | 192.24 | 198.63 | 190.84 | 198.51 | 123,114 | +9.52(+5.04%) |
Aug 07, 2024 | 196.25 | 198.44 | 188.57 | 188.99 | 174,628 | -3.48(-1.81%) |
Aug 06, 2024 | 192.96 | 197.91 | 191.67 | 192.47 | 190,222 | +1.24(+0.65%) |
Aug 05, 2024 | 188.53 | 194.37 | 188.53 | 191.23 | 165,267 | -9.33(-4.65%) |
Aug 02, 2024 | 200.52 | 204.22 | 197.62 | 200.56 | 158,673 | -8.40(-4.02%) |