Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 174.89 | 176.19 | 173.88 | 176.00 | 109,671 | +0.87(+0.50%) |
Sep 27, 2024 | 176.75 | 177.22 | 174.88 | 175.13 | 105,753 | -0.07(-0.04%) |
Sep 26, 2024 | 175.90 | 176.82 | 174.70 | 175.20 | 95,476 | +1.47(+0.85%) |
Sep 25, 2024 | 175.89 | 175.89 | 172.96 | 173.73 | 121,222 | -1.68(-0.96%) |
Sep 24, 2024 | 176.14 | 177.35 | 174.80 | 175.41 | 105,616 | -0.25(-0.14%) |
Sep 23, 2024 | 175.98 | 177.01 | 173.22 | 175.66 | 137,171 | +0.93(+0.53%) |
Sep 20, 2024 | 178.57 | 178.57 | 174.38 | 174.73 | 482,481 | -3.55(-1.99%) |
Sep 19, 2024 | 179.69 | 179.90 | 175.35 | 178.28 | 153,289 | +2.24(+1.27%) |
Sep 18, 2024 | 173.74 | 179.69 | 173.18 | 176.04 | 126,282 | +2.80(+1.62%) |
Sep 17, 2024 | 173.85 | 176.40 | 173.20 | 173.24 | 82,291 | +0.83(+0.48%) |
Sep 16, 2024 | 172.56 | 173.57 | 170.85 | 172.41 | 56,008 | +0.59(+0.34%) |
Sep 13, 2024 | 169.68 | 173.42 | 169.68 | 171.82 | 80,654 | +3.69(+2.19%) |
Sep 12, 2024 | 164.72 | 168.44 | 164.35 | 168.13 | 98,642 | +4.16(+2.54%) |
Sep 11, 2024 | 166.67 | 167.04 | 163.59 | 163.97 | 124,849 | -3.71(-2.21%) |
Sep 10, 2024 | 167.86 | 168.26 | 165.87 | 167.68 | 86,946 | +0.52(+0.31%) |
Sep 09, 2024 | 168.23 | 168.75 | 166.43 | 167.16 | 89,831 | -1.47(-0.87%) |
Sep 06, 2024 | 171.90 | 172.73 | 167.01 | 168.63 | 130,426 | -3.27(-1.90%) |
Sep 05, 2024 | 173.02 | 173.02 | 171.02 | 171.90 | 79,112 | -0.64(-0.37%) |
Sep 04, 2024 | 171.89 | 172.90 | 170.68 | 172.54 | 59,071 | +0.74(+0.43%) |
Sep 03, 2024 | 176.35 | 176.79 | 171.19 | 171.80 | 104,196 | -5.23(-2.95%) |
Aug 30, 2024 | 173.46 | 177.95 | 173.14 | 177.03 | 103,564 | +4.56(+2.64%) |
Aug 29, 2024 | 172.76 | 174.08 | 172.04 | 172.47 | 51,981 | +0.77(+0.45%) |
Aug 28, 2024 | 172.26 | 174.55 | 171.46 | 171.70 | 53,236 | -0.71(-0.41%) |
Aug 27, 2024 | 172.64 | 173.14 | 171.29 | 172.41 | 96,393 | -0.78(-0.45%) |
Aug 26, 2024 | 173.54 | 175.84 | 172.85 | 173.19 | 69,265 | +0.45(+0.26%) |
Aug 23, 2024 | 168.90 | 173.96 | 168.90 | 172.74 | 92,716 | +4.91(+2.93%) |
Aug 22, 2024 | 169.40 | 169.40 | 167.47 | 167.83 | 41,016 | -1.44(-0.85%) |
Aug 21, 2024 | 168.28 | 169.50 | 166.87 | 169.27 | 36,736 | +1.99(+1.19%) |
Aug 20, 2024 | 169.26 | 169.29 | 167.00 | 167.28 | 57,571 | -1.64(-0.97%) |
Aug 19, 2024 | 166.94 | 169.28 | 166.57 | 168.92 | 63,876 | +2.63(+1.58%) |
Aug 16, 2024 | 167.15 | 168.83 | 165.72 | 166.29 | 94,461 | -1.44(-0.86%) |
Aug 15, 2024 | 168.45 | 169.19 | 167.35 | 167.73 | 91,917 | +2.97(+1.80%) |
Aug 14, 2024 | 165.24 | 165.43 | 163.35 | 164.76 | 72,891 | +0.14(+0.09%) |
Aug 13, 2024 | 163.83 | 165.32 | 162.76 | 164.62 | 66,461 | +1.97(+1.21%) |
Aug 12, 2024 | 164.15 | 165.13 | 162.44 | 162.65 | 78,167 | -1.01(-0.62%) |
Aug 09, 2024 | 167.58 | 168.30 | 163.00 | 163.66 | 145,129 | -4.52(-2.69%) |
Aug 08, 2024 | 164.47 | 168.48 | 163.27 | 168.18 | 83,901 | +5.33(+3.27%) |
Aug 07, 2024 | 167.14 | 167.19 | 162.56 | 162.85 | 89,594 | -2.31(-1.40%) |
Aug 06, 2024 | 164.40 | 168.51 | 164.10 | 165.16 | 148,469 | +0.89(+0.54%) |
Aug 05, 2024 | 166.49 | 168.61 | 163.83 | 164.27 | 268,029 | -7.20(-4.20%) |
Aug 02, 2024 | 170.82 | 172.73 | 169.65 | 171.47 | 194,266 | -4.52(-2.57%) |