Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 177.31 | 177.31 | 171.53 | 171.64 | 161,310 | -5.70(-3.21%) |
Sep 30, 2024 | 176.57 | 177.91 | 175.93 | 177.34 | 110,617 | +0.36(+0.20%) |
Sep 27, 2024 | 180.06 | 182.23 | 176.87 | 176.98 | 104,666 | -2.58(-1.44%) |
Sep 26, 2024 | 179.18 | 179.87 | 177.72 | 179.56 | 260,736 | +1.11(+0.62%) |
Sep 25, 2024 | 181.59 | 183.18 | 178.15 | 178.45 | 124,298 | -2.40(-1.33%) |
Sep 24, 2024 | 182.26 | 182.30 | 179.10 | 180.85 | 129,999 | -1.44(-0.79%) |
Sep 23, 2024 | 181.52 | 182.92 | 181.26 | 182.29 | 128,518 | +1.28(+0.71%) |
Sep 20, 2024 | 184.19 | 185.12 | 180.95 | 181.01 | 652,201 | -3.67(-1.99%) |
Sep 19, 2024 | 186.87 | 187.41 | 184.64 | 184.68 | 226,791 | +0.36(+0.20%) |
Sep 18, 2024 | 180.07 | 186.62 | 179.53 | 184.32 | 214,558 | +4.91(+2.74%) |
Sep 17, 2024 | 179.68 | 181.09 | 177.30 | 179.41 | 170,869 | +0.99(+0.55%) |
Sep 16, 2024 | 177.06 | 179.87 | 176.59 | 178.42 | 185,107 | +1.99(+1.13%) |
Sep 13, 2024 | 173.71 | 178.58 | 172.78 | 176.43 | 198,367 | +3.48(+2.01%) |
Sep 12, 2024 | 171.64 | 173.49 | 170.89 | 172.95 | 139,389 | +1.60(+0.93%) |
Sep 11, 2024 | 170.86 | 171.48 | 168.64 | 171.35 | 197,909 | -0.51(-0.30%) |
Sep 10, 2024 | 170.30 | 172.41 | 169.54 | 171.86 | 133,811 | +1.11(+0.65%) |
Sep 09, 2024 | 169.41 | 174.20 | 169.22 | 170.75 | 706,761 | +2.98(+1.78%) |
Sep 06, 2024 | 172.14 | 173.30 | 167.76 | 167.77 | 108,574 | -4.64(-2.69%) |
Sep 05, 2024 | 173.94 | 174.36 | 172.01 | 172.41 | 60,044 | -1.60(-0.92%) |
Sep 04, 2024 | 175.80 | 176.91 | 173.36 | 174.01 | 106,633 | -1.86(-1.06%) |
Sep 03, 2024 | 181.78 | 181.78 | 175.48 | 175.87 | 133,829 | -6.76(-3.70%) |
Aug 30, 2024 | 180.55 | 182.67 | 179.66 | 182.63 | 101,973 | +3.13(+1.74%) |
Aug 29, 2024 | 180.00 | 183.36 | 179.18 | 179.50 | 95,624 | +0.74(+0.41%) |
Aug 28, 2024 | 178.05 | 179.85 | 177.76 | 178.76 | 112,793 | +0.95(+0.53%) |
Aug 27, 2024 | 177.60 | 179.54 | 177.56 | 177.81 | 113,734 | -0.18(-0.10%) |
Aug 26, 2024 | 177.73 | 179.18 | 177.29 | 177.99 | 91,532 | +1.07(+0.60%) |
Aug 23, 2024 | 177.35 | 180.64 | 176.63 | 176.92 | 100,172 | -0.32(-0.18%) |
Aug 22, 2024 | 178.76 | 178.81 | 176.42 | 177.24 | 83,867 | -1.03(-0.58%) |
Aug 21, 2024 | 176.65 | 179.49 | 176.45 | 178.27 | 101,228 | +1.95(+1.11%) |
Aug 20, 2024 | 175.99 | 177.11 | 174.67 | 176.32 | 95,251 | +0.02(+0.01%) |
Aug 19, 2024 | 177.44 | 177.69 | 175.17 | 176.30 | 112,950 | -0.45(-0.25%) |
Aug 16, 2024 | 178.47 | 180.28 | 176.32 | 176.75 | 214,793 | -3.11(-1.73%) |
Aug 15, 2024 | 181.44 | 182.02 | 178.69 | 179.86 | 116,737 | +0.82(+0.46%) |
Aug 14, 2024 | 178.98 | 180.36 | 178.50 | 179.04 | 52,460 | +0.28(+0.16%) |
Aug 13, 2024 | 177.93 | 179.69 | 176.70 | 178.76 | 105,475 | +1.94(+1.10%) |
Aug 12, 2024 | 177.38 | 177.81 | 176.25 | 176.82 | 92,064 | -0.18(-0.10%) |
Aug 09, 2024 | 177.14 | 178.08 | 175.43 | 177.00 | 87,949 | -0.25(-0.14%) |
Aug 08, 2024 | 174.28 | 177.34 | 174.28 | 177.25 | 78,160 | +4.21(+2.43%) |
Aug 07, 2024 | 177.25 | 177.25 | 171.59 | 173.04 | 83,877 | -2.32(-1.32%) |
Aug 06, 2024 | 176.33 | 177.99 | 175.25 | 175.36 | 125,894 | -0.47(-0.27%) |
Aug 05, 2024 | 176.42 | 177.62 | 174.85 | 175.83 | 89,844 | -5.86(-3.23%) |
Aug 02, 2024 | 182.32 | 183.27 | 180.34 | 181.69 | 109,061 | -3.20(-1.73%) |