Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 169.56 | 169.72 | 165.09 | 165.49 | 315,389 | -3.86(-2.28%) |
Oct 07, 2024 | 166.68 | 170.22 | 166.07 | 169.35 | 265,538 | +1.54(+0.92%) |
Oct 04, 2024 | 167.53 | 168.09 | 164.07 | 167.81 | 439,104 | +3.96(+2.42%) |
Oct 03, 2024 | 163.39 | 163.97 | 160.37 | 163.85 | 286,931 | -0.76(-0.46%) |
Oct 02, 2024 | 162.96 | 165.53 | 161.86 | 164.61 | 309,999 | +0.89(+0.54%) |
Oct 01, 2024 | 166.04 | 166.88 | 161.60 | 163.72 | 380,294 | -2.16(-1.30%) |
Sep 30, 2024 | 166.31 | 167.41 | 163.74 | 165.88 | 349,122 | -1.30(-0.78%) |
Sep 27, 2024 | 169.79 | 172.93 | 166.85 | 167.18 | 325,942 | -1.48(-0.88%) |
Sep 26, 2024 | 167.61 | 168.91 | 166.68 | 168.66 | 423,456 | +4.17(+2.54%) |
Sep 25, 2024 | 168.92 | 168.92 | 163.78 | 164.49 | 284,440 | -3.64(-2.17%) |
Sep 24, 2024 | 168.88 | 171.56 | 167.45 | 168.13 | 236,563 | +0.67(+0.40%) |
Sep 23, 2024 | 170.42 | 171.35 | 166.79 | 167.46 | 379,404 | -1.86(-1.10%) |
Sep 20, 2024 | 171.36 | 172.87 | 169.23 | 169.32 | 762,366 | -4.57(-2.63%) |
Sep 19, 2024 | 171.68 | 174.40 | 168.82 | 173.89 | 822,403 | +8.51(+5.15%) |
Sep 18, 2024 | 165.35 | 168.40 | 161.25 | 165.38 | 1,051,013 | +1.97(+1.20%) |
Sep 17, 2024 | 156.85 | 165.21 | 156.52 | 163.41 | 551,987 | +7.92(+5.10%) |
Sep 16, 2024 | 155.42 | 157.12 | 153.41 | 155.49 | 472,625 | +0.76(+0.49%) |
Sep 13, 2024 | 150.72 | 156.94 | 149.41 | 154.73 | 421,473 | +6.19(+4.17%) |
Sep 12, 2024 | 148.30 | 150.68 | 147.75 | 148.54 | 347,319 | +0.27(+0.18%) |
Sep 11, 2024 | 145.17 | 148.44 | 142.13 | 148.27 | 509,306 | +1.06(+0.72%) |
Sep 10, 2024 | 148.50 | 148.77 | 144.96 | 147.22 | 282,123 | -0.42(-0.28%) |
Sep 09, 2024 | 149.69 | 152.46 | 147.60 | 147.63 | 412,317 | -1.06(-0.71%) |
Sep 06, 2024 | 152.46 | 153.87 | 148.20 | 148.69 | 488,407 | -2.97(-1.96%) |
Sep 05, 2024 | 150.41 | 152.76 | 146.75 | 151.66 | 554,890 | +1.23(+0.82%) |
Sep 04, 2024 | 155.37 | 155.37 | 149.10 | 150.44 | 636,666 | -5.97(-3.82%) |
Sep 03, 2024 | 165.78 | 166.38 | 155.74 | 156.41 | 393,154 | -11.06(-6.60%) |
Aug 30, 2024 | 166.58 | 168.43 | 164.10 | 167.46 | 269,048 | +2.57(+1.56%) |
Aug 29, 2024 | 165.98 | 168.79 | 164.33 | 164.89 | 319,810 | +1.47(+0.90%) |
Aug 28, 2024 | 163.85 | 166.68 | 162.50 | 163.42 | 303,768 | -2.02(-1.22%) |
Aug 27, 2024 | 165.28 | 166.84 | 162.59 | 165.44 | 277,986 | -0.63(-0.38%) |
Aug 26, 2024 | 168.08 | 169.79 | 165.99 | 166.06 | 240,275 | -1.47(-0.88%) |
Aug 23, 2024 | 161.13 | 167.97 | 159.77 | 167.53 | 427,218 | +7.74(+4.85%) |
Aug 22, 2024 | 161.56 | 162.27 | 159.02 | 159.79 | 461,536 | -0.53(-0.33%) |
Aug 21, 2024 | 158.22 | 160.55 | 156.35 | 160.32 | 233,926 | +3.10(+1.97%) |
Aug 20, 2024 | 158.76 | 160.54 | 154.47 | 157.21 | 442,163 | -2.22(-1.39%) |
Aug 19, 2024 | 157.57 | 160.46 | 156.47 | 159.43 | 380,525 | +2.00(+1.27%) |
Aug 16, 2024 | 157.07 | 158.75 | 156.47 | 157.43 | 227,919 | -0.03(-0.02%) |
Aug 15, 2024 | 156.62 | 159.70 | 155.50 | 157.46 | 637,974 | +2.88(+1.87%) |
Aug 14, 2024 | 155.22 | 156.27 | 152.87 | 154.58 | 213,902 | +0.03(+0.02%) |
Aug 13, 2024 | 152.18 | 154.90 | 151.00 | 154.55 | 312,313 | +3.75(+2.49%) |
Aug 12, 2024 | 153.36 | 154.66 | 150.17 | 150.80 | 243,669 | -2.33(-1.52%) |
Aug 09, 2024 | 155.47 | 157.10 | 151.64 | 153.12 | 393,392 | -2.36(-1.52%) |
Aug 08, 2024 | 150.62 | 156.41 | 149.58 | 155.49 | 487,876 | +6.97(+4.69%) |
Aug 07, 2024 | 151.75 | 152.87 | 148.08 | 148.52 | 467,023 | -0.49(-0.33%) |
Aug 06, 2024 | 145.71 | 153.12 | 144.90 | 149.01 | 697,288 | +2.60(+1.78%) |
Aug 05, 2024 | 143.56 | 148.12 | 141.11 | 146.41 | 845,842 | -4.32(-2.87%) |
Aug 02, 2024 | 156.18 | 156.18 | 146.36 | 150.73 | 876,764 | -11.90(-7.32%) |