Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 176.04 | 178.04 | 174.80 | 176.72 | 934,317 | +0.31(+0.18%) |
Oct 04, 2024 | 177.74 | 177.74 | 176.06 | 176.41 | 714,924 | -1.70(-0.95%) |
Oct 03, 2024 | 177.69 | 178.82 | 176.65 | 178.11 | 645,512 | +0.56(+0.32%) |
Oct 02, 2024 | 177.34 | 177.79 | 176.48 | 177.55 | 481,967 | -0.24(-0.13%) |
Oct 01, 2024 | 177.94 | 178.88 | 177.18 | 177.79 | 1,190,164 | -1.03(-0.58%) |
Sep 30, 2024 | 177.49 | 178.95 | 176.68 | 178.82 | 1,247,871 | +1.48(+0.83%) |
Sep 27, 2024 | 178.64 | 179.09 | 177.22 | 177.34 | 1,166,870 | -1.18(-0.66%) |
Sep 26, 2024 | 181.27 | 182.00 | 178.50 | 178.52 | 977,655 | -1.98(-1.10%) |
Sep 25, 2024 | 179.76 | 180.77 | 179.12 | 180.50 | 1,565,386 | +1.12(+0.62%) |
Sep 24, 2024 | 180.55 | 180.55 | 178.32 | 179.38 | 2,377,350 | -1.09(-0.60%) |
Sep 23, 2024 | 179.94 | 180.85 | 178.89 | 180.47 | 711,466 | +1.32(+0.74%) |
Sep 20, 2024 | 179.00 | 179.67 | 177.62 | 179.15 | 1,732,659 | -0.07(-0.04%) |
Sep 19, 2024 | 179.70 | 180.37 | 178.09 | 179.22 | 893,434 | +1.36(+0.76%) |
Sep 18, 2024 | 181.50 | 181.66 | 177.37 | 177.86 | 1,797,315 | -3.55(-1.96%) |
Sep 17, 2024 | 185.50 | 185.62 | 181.35 | 181.41 | 957,126 | -4.10(-2.21%) |
Sep 16, 2024 | 186.20 | 186.84 | 184.54 | 185.51 | 477,682 | -0.17(-0.09%) |
Sep 13, 2024 | 186.13 | 186.55 | 185.40 | 185.68 | 495,081 | -0.31(-0.17%) |
Sep 12, 2024 | 184.72 | 186.32 | 183.87 | 185.99 | 666,883 | +0.60(+0.32%) |
Sep 11, 2024 | 184.68 | 185.78 | 182.20 | 185.39 | 812,553 | +0.71(+0.38%) |
Sep 10, 2024 | 184.89 | 185.47 | 183.89 | 184.68 | 526,056 | -0.32(-0.17%) |
Sep 09, 2024 | 183.50 | 185.94 | 183.50 | 185.00 | 851,518 | +2.38(+1.30%) |
Sep 06, 2024 | 184.97 | 185.64 | 182.15 | 182.62 | 1,192,791 | -2.27(-1.23%) |
Sep 05, 2024 | 184.78 | 185.05 | 183.04 | 184.89 | 453,574 | +0.11(+0.06%) |
Sep 04, 2024 | 185.49 | 186.22 | 184.12 | 184.78 | 627,826 | -0.37(-0.20%) |
Sep 03, 2024 | 186.23 | 186.45 | 184.39 | 185.15 | 611,592 | -1.35(-0.72%) |
Aug 30, 2024 | 185.48 | 186.84 | 184.92 | 186.50 | 1,054,227 | +0.73(+0.39%) |
Aug 29, 2024 | 186.04 | 187.53 | 185.41 | 185.77 | 627,266 | +0.35(+0.19%) |
Aug 28, 2024 | 186.89 | 186.89 | 184.24 | 185.42 | 615,512 | -0.59(-0.32%) |
Aug 27, 2024 | 186.74 | 187.16 | 185.98 | 186.01 | 609,693 | -0.45(-0.24%) |
Aug 26, 2024 | 187.00 | 187.50 | 185.84 | 186.46 | 480,285 | +0.03(+0.02%) |
Aug 23, 2024 | 184.97 | 186.44 | 184.97 | 186.43 | 407,828 | +1.95(+1.06%) |
Aug 22, 2024 | 184.68 | 185.39 | 183.80 | 184.48 | 821,003 | +0.05(+0.03%) |
Aug 21, 2024 | 182.73 | 184.77 | 182.56 | 184.43 | 772,074 | +1.93(+1.06%) |
Aug 20, 2024 | 182.68 | 182.97 | 182.01 | 182.50 | 860,633 | -0.20(-0.11%) |
Aug 19, 2024 | 182.25 | 183.46 | 181.85 | 182.70 | 441,206 | +0.82(+0.45%) |
Aug 16, 2024 | 183.17 | 183.65 | 181.64 | 181.88 | 558,723 | -1.14(-0.62%) |
Aug 15, 2024 | 182.10 | 183.24 | 181.53 | 183.02 | 460,859 | +1.46(+0.80%) |
Aug 14, 2024 | 180.38 | 181.97 | 180.14 | 181.56 | 481,905 | +1.18(+0.65%) |
Aug 13, 2024 | 180.00 | 180.51 | 179.18 | 180.38 | 556,341 | +0.39(+0.22%) |
Aug 12, 2024 | 180.59 | 181.00 | 179.26 | 179.99 | 664,254 | -0.31(-0.17%) |
Aug 09, 2024 | 180.22 | 180.87 | 178.66 | 180.30 | 846,821 | +0.34(+0.19%) |
Aug 08, 2024 | 180.02 | 181.51 | 179.59 | 179.96 | 995,997 | +0.67(+0.37%) |
Aug 07, 2024 | 178.89 | 180.59 | 178.14 | 179.29 | 967,294 | +1.91(+1.08%) |
Aug 06, 2024 | 177.02 | 179.83 | 176.20 | 177.38 | 907,360 | +1.25(+0.71%) |
Aug 05, 2024 | 175.50 | 178.65 | 173.34 | 176.13 | 1,671,750 | -3.07(-1.72%) |
Aug 02, 2024 | 177.74 | 179.95 | 176.85 | 179.20 | 1,060,390 | +0.68(+0.38%) |