Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 184.81 | 184.81 | 181.63 | 182.79 | 286 | -2.41(-1.30%) |
Oct 03, 2024 | 189.18 | 189.18 | 184.83 | 185.20 | 195 | -2.62(-1.39%) |
Oct 02, 2024 | 185.57 | 192.82 | 185.57 | 187.81 | 536 | -1.84(-0.97%) |
Oct 01, 2024 | 191.62 | 191.62 | 188.21 | 189.65 | 664 | -3.01(-1.56%) |
Sep 30, 2024 | 194.35 | 194.35 | 192.50 | 192.66 | 588 | -3.04(-1.55%) |
Sep 27, 2024 | 194.27 | 196.60 | 194.27 | 195.70 | 277 | +3.09(+1.61%) |
Sep 26, 2024 | 193.12 | 195.35 | 192.61 | 192.61 | 218 | +5.91(+3.16%) |
Sep 25, 2024 | 193.50 | 193.50 | 186.53 | 186.70 | 197 | -6.61(-3.42%) |
Sep 24, 2024 | 189.91 | 193.31 | 189.91 | 193.31 | 95 | +3.98(+2.10%) |
Sep 23, 2024 | 188.66 | 190.99 | 188.66 | 189.33 | 129 | +0.41(+0.22%) |
Sep 20, 2024 | 188.07 | 189.17 | 185.29 | 188.92 | 1,371 | -0.80(-0.42%) |
Sep 19, 2024 | 189.05 | 189.72 | 188.95 | 189.72 | 128 | +2.81(+1.51%) |
Sep 18, 2024 | 187.26 | 187.26 | 186.20 | 186.90 | 3,641 | -2.09(-1.10%) |
Sep 17, 2024 | 188.54 | 189.24 | 188.54 | 188.99 | 120 | -0.24(-0.13%) |
Sep 16, 2024 | 187.72 | 189.50 | 187.72 | 189.23 | 441 | +1.18(+0.63%) |
Sep 13, 2024 | 187.93 | 189.24 | 186.99 | 188.05 | 2,201 | +0.88(+0.47%) |
Sep 12, 2024 | 186.50 | 188.28 | 184.75 | 187.17 | 724 | +1.87(+1.01%) |
Sep 11, 2024 | 187.60 | 187.60 | 185.30 | 185.30 | 139 | -1.91(-1.02%) |
Sep 10, 2024 | 186.75 | 187.21 | 185.40 | 187.21 | 455 | +4.60(+2.52%) |
Sep 09, 2024 | 182.22 | 185.00 | 182.14 | 182.61 | 652 | +2.01(+1.11%) |
Sep 06, 2024 | 182.15 | 182.62 | 180.60 | 180.60 | 232 | -0.75(-0.42%) |
Sep 05, 2024 | 182.19 | 182.65 | 181.31 | 181.35 | 273 | -4.33(-2.33%) |
Sep 04, 2024 | 188.50 | 188.50 | 185.62 | 185.69 | 447 | -2.41(-1.28%) |
Sep 03, 2024 | 187.13 | 188.31 | 186.90 | 188.09 | 577 | +3.33(+1.80%) |
Aug 30, 2024 | 185.88 | 187.06 | 182.64 | 184.76 | 175 | -1.90(-1.02%) |
Aug 29, 2024 | 186.60 | 186.66 | 185.38 | 186.66 | 4,254 | +1.15(+0.62%) |
Aug 28, 2024 | 186.00 | 186.00 | 184.59 | 185.51 | 336 | +1.34(+0.73%) |
Aug 27, 2024 | 184.40 | 184.40 | 182.37 | 184.16 | 160 | -0.66(-0.35%) |
Aug 26, 2024 | 183.71 | 185.41 | 183.64 | 184.82 | 336 | +1.47(+0.80%) |
Aug 23, 2024 | 182.57 | 185.00 | 182.57 | 183.34 | 185 | +0.09(+0.05%) |
Aug 22, 2024 | 185.30 | 185.30 | 183.26 | 183.26 | 593 | -0.32(-0.17%) |
Aug 21, 2024 | 184.92 | 184.92 | 181.74 | 183.58 | 174 | +0.57(+0.31%) |
Aug 20, 2024 | 181.71 | 183.12 | 181.71 | 183.01 | 324 | -0.57(-0.31%) |
Aug 19, 2024 | 182.82 | 184.30 | 182.42 | 183.58 | 419 | +2.98(+1.65%) |
Aug 16, 2024 | 179.93 | 183.39 | 179.93 | 180.60 | 206 | +2.68(+1.51%) |
Aug 15, 2024 | 178.68 | 180.55 | 177.92 | 177.92 | 124 | -1.85(-1.03%) |
Aug 14, 2024 | 177.06 | 179.77 | 177.06 | 179.77 | 188 | +0.86(+0.48%) |
Aug 13, 2024 | 177.60 | 180.00 | 177.60 | 178.91 | 122 | -0.09(-0.05%) |
Aug 12, 2024 | 178.31 | 179.00 | 177.99 | 179.00 | 202 | +1.22(+0.69%) |
Aug 09, 2024 | 179.49 | 179.49 | 177.06 | 177.78 | 126 | +0.51(+0.29%) |
Aug 08, 2024 | 176.88 | 179.12 | 176.88 | 177.26 | 427 | -0.86(-0.48%) |
Aug 07, 2024 | 180.65 | 180.65 | 176.27 | 178.12 | 576 | +2.47(+1.41%) |
Aug 06, 2024 | 177.22 | 177.22 | 172.68 | 175.65 | 575 | -4.90(-2.71%) |
Aug 05, 2024 | 177.46 | 180.55 | 174.68 | 180.55 | 279 | +2.08(+1.16%) |
Aug 02, 2024 | 179.61 | 181.03 | 175.97 | 178.47 | 1,124 | -0.24(-0.13%) |