Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 196.76 | 196.95 | 193.22 | 194.90 | 13,671 | -2.62(-1.33%) |
Sep 30, 2024 | 197.40 | 197.85 | 195.65 | 197.53 | 7,299 | -0.63(-0.32%) |
Sep 27, 2024 | 200.22 | 200.22 | 197.88 | 198.16 | 18,413 | -1.62(-0.81%) |
Sep 26, 2024 | 201.29 | 201.29 | 197.96 | 199.78 | 6,987 | +3.91(+2.00%) |
Sep 25, 2024 | 195.05 | 196.76 | 195.05 | 195.87 | 10,537 | +0.40(+0.20%) |
Sep 24, 2024 | 194.46 | 195.61 | 192.91 | 195.47 | 9,207 | +2.58(+1.33%) |
Sep 23, 2024 | 192.46 | 193.23 | 192.25 | 192.89 | 5,644 | +0.94(+0.49%) |
Sep 20, 2024 | 191.88 | 192.26 | 190.00 | 191.95 | 4,693 | -0.75(-0.39%) |
Sep 19, 2024 | 191.55 | 193.80 | 190.86 | 192.70 | 10,562 | +5.99(+3.21%) |
Sep 18, 2024 | 188.28 | 189.87 | 186.60 | 186.71 | 12,137 | -1.02(-0.55%) |
Sep 17, 2024 | 189.18 | 189.27 | 187.55 | 187.74 | 7,622 | +0.27(+0.15%) |
Sep 16, 2024 | 186.53 | 187.47 | 186.06 | 187.47 | 10,126 | -0.72(-0.38%) |
Sep 13, 2024 | 187.10 | 188.19 | 187.10 | 188.19 | 7,302 | +1.79(+0.96%) |
Sep 12, 2024 | 184.39 | 186.84 | 184.39 | 186.40 | 8,500 | +1.02(+0.55%) |
Sep 11, 2024 | 180.99 | 185.38 | 177.96 | 185.38 | 6,569 | +5.02(+2.79%) |
Sep 10, 2024 | 178.63 | 180.35 | 177.71 | 180.35 | 6,238 | +2.25(+1.27%) |
Sep 09, 2024 | 177.76 | 178.81 | 176.59 | 178.10 | 11,383 | +2.28(+1.30%) |
Sep 06, 2024 | 180.79 | 180.79 | 175.43 | 175.82 | 10,202 | -5.12(-2.83%) |
Sep 05, 2024 | 179.90 | 182.17 | 179.90 | 180.94 | 6,545 | -0.23(-0.13%) |
Sep 04, 2024 | 179.88 | 181.81 | 179.88 | 181.17 | 6,865 | +0.02(+0.01%) |
Sep 03, 2024 | 186.52 | 186.55 | 180.75 | 181.15 | 13,475 | -7.58(-4.02%) |
Aug 30, 2024 | 187.59 | 188.73 | 186.56 | 188.73 | 7,236 | +3.07(+1.65%) |
Aug 29, 2024 | 186.73 | 188.68 | 185.45 | 185.66 | 7,315 | +0.46(+0.25%) |
Aug 28, 2024 | 187.83 | 188.00 | 184.29 | 185.20 | 4,641 | -2.86(-1.52%) |
Aug 27, 2024 | 186.30 | 188.59 | 185.55 | 188.06 | 7,894 | +0.73(+0.39%) |
Aug 26, 2024 | 189.32 | 189.89 | 186.54 | 187.33 | 13,971 | -4.00(-2.09%) |
Aug 23, 2024 | 191.05 | 192.24 | 189.55 | 191.33 | 7,281 | +2.20(+1.16%) |
Aug 22, 2024 | 194.15 | 194.15 | 189.13 | 189.13 | 18,494 | -4.43(-2.29%) |
Aug 21, 2024 | 192.98 | 194.20 | 192.65 | 193.56 | 12,918 | +1.09(+0.57%) |
Aug 20, 2024 | 192.92 | 193.14 | 192.20 | 192.47 | 7,745 | -0.64(-0.33%) |
Aug 19, 2024 | 190.19 | 193.10 | 189.74 | 193.10 | 5,848 | +2.81(+1.48%) |
Aug 16, 2024 | 189.38 | 190.43 | 189.27 | 190.29 | 6,138 | +0.22(+0.12%) |
Aug 15, 2024 | 187.93 | 190.35 | 187.93 | 190.07 | 8,271 | +5.44(+2.95%) |
Aug 14, 2024 | 185.13 | 185.13 | 183.96 | 184.63 | 50,336 | +0.33(+0.18%) |
Aug 13, 2024 | 181.20 | 184.47 | 181.20 | 184.31 | 12,175 | +4.85(+2.70%) |
Aug 12, 2024 | 179.36 | 180.32 | 178.43 | 179.46 | 8,173 | +0.32(+0.18%) |
Aug 09, 2024 | 177.38 | 179.45 | 177.38 | 179.14 | 7,677 | +1.52(+0.85%) |
Aug 08, 2024 | 174.41 | 178.22 | 173.43 | 177.62 | 12,731 | +6.83(+4.00%) |
Aug 07, 2024 | 176.17 | 177.13 | 170.79 | 170.79 | 10,890 | -1.84(-1.07%) |
Aug 06, 2024 | 171.39 | 175.63 | 170.52 | 172.63 | 16,948 | +2.90(+1.71%) |
Aug 05, 2024 | 163.50 | 171.50 | 162.85 | 169.73 | 18,025 | -4.64(-2.66%) |
Aug 02, 2024 | 175.17 | 175.56 | 172.42 | 174.37 | 27,995 | -6.13(-3.40%) |