Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 173.39 | 173.82 | 169.94 | 172.13 | 2,046,850 | -1.80(-1.03%) |
Oct 04, 2024 | 174.88 | 176.56 | 171.66 | 173.93 | 1,747,912 | +4.30(+2.53%) |
Oct 03, 2024 | 167.59 | 170.91 | 167.00 | 169.63 | 1,491,232 | -0.06(-0.04%) |
Oct 02, 2024 | 166.78 | 170.13 | 165.92 | 169.69 | 1,257,474 | +2.70(+1.62%) |
Oct 01, 2024 | 170.65 | 171.40 | 165.42 | 166.99 | 1,391,926 | -3.95(-2.31%) |
Sep 30, 2024 | 170.00 | 172.71 | 169.31 | 170.94 | 1,181,493 | -0.83(-0.48%) |
Sep 27, 2024 | 171.33 | 173.83 | 171.30 | 171.77 | 953,370 | +0.84(+0.49%) |
Sep 26, 2024 | 174.54 | 174.54 | 169.34 | 170.93 | 1,401,529 | -0.82(-0.48%) |
Sep 25, 2024 | 173.89 | 174.09 | 171.30 | 171.75 | 1,380,118 | -2.40(-1.38%) |
Sep 24, 2024 | 175.00 | 175.69 | 171.97 | 174.15 | 695,698 | -0.64(-0.37%) |
Sep 23, 2024 | 173.00 | 174.90 | 171.65 | 174.79 | 1,536,012 | +2.08(+1.20%) |
Sep 20, 2024 | 171.54 | 173.63 | 169.72 | 172.71 | 2,181,601 | +0.13(+0.08%) |
Sep 19, 2024 | 172.78 | 174.78 | 169.38 | 172.58 | 1,630,663 | +4.06(+2.41%) |
Sep 18, 2024 | 170.00 | 171.22 | 166.14 | 168.52 | 1,473,104 | -1.80(-1.06%) |
Sep 17, 2024 | 172.41 | 173.47 | 169.55 | 170.32 | 1,692,112 | -1.46(-0.85%) |
Sep 16, 2024 | 170.00 | 172.39 | 168.74 | 171.78 | 1,291,755 | +1.72(+1.01%) |
Sep 13, 2024 | 167.22 | 171.78 | 166.98 | 170.06 | 1,992,239 | +3.35(+2.01%) |
Sep 12, 2024 | 162.98 | 168.72 | 162.00 | 166.71 | 2,852,202 | +5.00(+3.09%) |
Sep 11, 2024 | 155.71 | 162.23 | 154.66 | 161.71 | 2,634,036 | +5.81(+3.73%) |
Sep 10, 2024 | 160.00 | 160.19 | 153.45 | 155.90 | 2,476,965 | -3.26(-2.05%) |
Sep 09, 2024 | 158.00 | 161.20 | 157.21 | 159.16 | 2,380,750 | +2.38(+1.52%) |
Sep 06, 2024 | 163.27 | 164.88 | 155.28 | 156.78 | 3,611,308 | -5.47(-3.37%) |
Sep 05, 2024 | 156.74 | 163.49 | 155.88 | 162.25 | 4,742,208 | +5.12(+3.26%) |
Sep 04, 2024 | 158.74 | 163.48 | 156.00 | 157.13 | 10,922,752 | -36.06(-18.67%) |
Sep 03, 2024 | 199.99 | 200.75 | 190.47 | 193.19 | 4,762,475 | -6.79(-3.40%) |
Aug 30, 2024 | 198.50 | 200.41 | 197.57 | 199.98 | 1,434,965 | +2.73(+1.38%) |
Aug 29, 2024 | 195.94 | 200.93 | 195.80 | 197.25 | 1,182,661 | +3.28(+1.69%) |
Aug 28, 2024 | 196.44 | 197.54 | 193.22 | 193.97 | 903,577 | -3.25(-1.65%) |
Aug 27, 2024 | 196.00 | 198.40 | 195.01 | 197.22 | 678,267 | -0.60(-0.30%) |
Aug 26, 2024 | 200.10 | 201.95 | 197.56 | 197.82 | 1,173,052 | -1.61(-0.81%) |
Aug 23, 2024 | 199.55 | 199.98 | 196.28 | 199.43 | 937,213 | +1.65(+0.83%) |
Aug 22, 2024 | 200.50 | 202.64 | 197.43 | 197.78 | 1,175,347 | -2.69(-1.34%) |
Aug 21, 2024 | 197.27 | 200.60 | 195.80 | 200.47 | 1,133,038 | +3.32(+1.68%) |
Aug 20, 2024 | 196.38 | 199.55 | 195.08 | 197.15 | 1,428,845 | +1.65(+0.84%) |
Aug 19, 2024 | 193.20 | 196.60 | 192.61 | 195.50 | 1,461,637 | +2.60(+1.35%) |
Aug 16, 2024 | 189.80 | 193.16 | 188.38 | 192.90 | 1,699,680 | +2.56(+1.34%) |
Aug 15, 2024 | 186.81 | 191.62 | 184.98 | 190.34 | 1,583,413 | +6.36(+3.46%) |
Aug 14, 2024 | 179.45 | 184.20 | 179.00 | 183.98 | 1,513,906 | +5.49(+3.08%) |
Aug 13, 2024 | 174.34 | 180.27 | 173.09 | 178.49 | 1,572,470 | +5.94(+3.44%) |
Aug 12, 2024 | 175.00 | 175.82 | 171.80 | 172.55 | 787,488 | -1.81(-1.04%) |
Aug 09, 2024 | 171.71 | 174.98 | 171.11 | 174.36 | 896,131 | +2.65(+1.54%) |
Aug 08, 2024 | 168.43 | 173.50 | 168.03 | 171.71 | 1,304,339 | +5.51(+3.32%) |
Aug 07, 2024 | 171.14 | 174.77 | 166.06 | 166.20 | 1,361,287 | +0.45(+0.27%) |
Aug 06, 2024 | 168.62 | 168.62 | 164.16 | 165.75 | 1,327,859 | +0.52(+0.31%) |
Aug 05, 2024 | 156.51 | 168.62 | 155.97 | 165.23 | 2,151,570 | -4.29(-2.53%) |
Aug 02, 2024 | 168.26 | 169.74 | 164.47 | 169.52 | 2,166,336 | -4.92(-2.82%) |