Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 175.97 | 176.58 | 171.49 | 173.22 | 478,004 | -0.84(-0.48%) |
Oct 03, 2024 | 173.42 | 174.36 | 171.81 | 174.06 | 412,082 | -1.84(-1.05%) |
Oct 02, 2024 | 173.48 | 177.07 | 172.49 | 175.90 | 645,600 | +2.83(+1.64%) |
Oct 01, 2024 | 174.20 | 177.11 | 172.86 | 173.07 | 995,942 | -1.22(-0.70%) |
Sep 30, 2024 | 180.25 | 180.83 | 173.12 | 174.29 | 898,940 | -6.32(-3.50%) |
Sep 27, 2024 | 180.47 | 182.50 | 173.44 | 180.61 | 1,538,764 | -7.34(-3.91%) |
Sep 26, 2024 | 184.60 | 188.25 | 183.87 | 187.95 | 1,254,532 | +5.19(+2.84%) |
Sep 25, 2024 | 189.00 | 189.31 | 182.69 | 182.76 | 761,991 | -5.56(-2.95%) |
Sep 24, 2024 | 188.21 | 190.92 | 187.70 | 188.32 | 611,000 | +1.82(+0.98%) |
Sep 23, 2024 | 185.19 | 187.81 | 183.36 | 186.50 | 437,685 | +1.50(+0.81%) |
Sep 20, 2024 | 188.00 | 188.00 | 183.41 | 185.00 | 1,365,855 | -1.97(-1.05%) |
Sep 19, 2024 | 185.06 | 187.84 | 184.37 | 186.97 | 579,191 | +3.62(+1.97%) |
Sep 18, 2024 | 182.80 | 184.98 | 181.34 | 183.35 | 411,805 | +0.95(+0.52%) |
Sep 17, 2024 | 183.06 | 186.62 | 181.39 | 182.40 | 425,373 | +1.82(+1.01%) |
Sep 16, 2024 | 180.67 | 182.47 | 179.45 | 180.58 | 333,855 | +0.58(+0.32%) |
Sep 13, 2024 | 179.07 | 180.78 | 178.01 | 180.00 | 366,678 | +1.79(+1.00%) |
Sep 12, 2024 | 177.49 | 178.26 | 176.42 | 178.21 | 277,006 | +1.52(+0.86%) |
Sep 11, 2024 | 179.00 | 179.34 | 176.21 | 176.69 | 435,577 | -2.41(-1.35%) |
Sep 10, 2024 | 180.59 | 181.37 | 176.59 | 179.10 | 385,818 | -1.28(-0.71%) |
Sep 09, 2024 | 185.32 | 185.47 | 180.35 | 180.38 | 729,409 | -4.83(-2.61%) |
Sep 06, 2024 | 186.53 | 187.68 | 183.96 | 185.21 | 343,782 | +0.11(+0.06%) |
Sep 05, 2024 | 188.08 | 188.09 | 184.00 | 185.10 | 223,491 | -2.02(-1.08%) |
Sep 04, 2024 | 184.22 | 188.68 | 183.67 | 187.12 | 492,892 | +3.05(+1.66%) |
Sep 03, 2024 | 180.91 | 185.75 | 179.91 | 184.07 | 407,049 | +2.37(+1.30%) |
Aug 30, 2024 | 182.42 | 183.05 | 179.56 | 181.70 | 318,973 | +0.28(+0.15%) |
Aug 29, 2024 | 180.84 | 184.77 | 179.67 | 181.42 | 386,459 | +2.11(+1.18%) |
Aug 28, 2024 | 178.81 | 179.93 | 177.99 | 179.31 | 243,491 | -0.20(-0.11%) |
Aug 27, 2024 | 179.14 | 180.02 | 176.45 | 179.51 | 281,538 | +0.11(+0.06%) |
Aug 26, 2024 | 178.80 | 180.91 | 177.75 | 179.40 | 338,555 | +1.50(+0.84%) |
Aug 23, 2024 | 176.81 | 180.23 | 176.58 | 177.90 | 277,028 | +2.40(+1.37%) |
Aug 22, 2024 | 175.64 | 177.07 | 175.00 | 175.50 | 246,048 | -0.03(-0.02%) |
Aug 21, 2024 | 177.63 | 177.63 | 175.01 | 175.53 | 444,732 | -0.64(-0.36%) |
Aug 20, 2024 | 177.92 | 178.95 | 175.05 | 176.17 | 267,439 | -2.40(-1.34%) |
Aug 19, 2024 | 177.94 | 179.76 | 177.75 | 178.57 | 223,110 | +0.64(+0.36%) |
Aug 16, 2024 | 178.74 | 179.36 | 176.91 | 177.93 | 270,853 | -0.76(-0.43%) |
Aug 15, 2024 | 177.69 | 179.44 | 176.21 | 178.69 | 397,108 | +4.07(+2.33%) |
Aug 14, 2024 | 170.47 | 174.90 | 168.99 | 174.62 | 353,812 | +4.47(+2.63%) |
Aug 13, 2024 | 169.63 | 170.90 | 168.38 | 170.15 | 205,309 | +1.31(+0.78%) |
Aug 12, 2024 | 172.77 | 172.81 | 168.08 | 168.84 | 263,230 | -3.07(-1.79%) |
Aug 09, 2024 | 170.97 | 172.19 | 168.11 | 171.91 | 275,641 | +0.37(+0.22%) |
Aug 08, 2024 | 168.37 | 172.17 | 168.37 | 171.54 | 354,179 | +3.96(+2.36%) |
Aug 07, 2024 | 171.59 | 172.27 | 167.58 | 167.58 | 433,547 | -3.07(-1.80%) |
Aug 06, 2024 | 170.96 | 172.99 | 169.20 | 170.65 | 359,658 | +0.07(+0.04%) |
Aug 05, 2024 | 169.94 | 172.46 | 167.67 | 170.58 | 461,766 | -4.12(-2.36%) |
Aug 02, 2024 | 174.37 | 174.89 | 172.02 | 174.70 | 303,987 | -1.86(-1.05%) |