Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 192.09 | 195.39 | 192.02 | 195.02 | 127,295 | +2.78(+1.45%) |
Oct 08, 2024 | 191.32 | 192.77 | 190.12 | 192.24 | 187,453 | +1.53(+0.80%) |
Oct 07, 2024 | 190.88 | 191.88 | 189.83 | 190.71 | 147,612 | -1.21(-0.63%) |
Oct 04, 2024 | 192.71 | 192.71 | 190.01 | 191.92 | 133,558 | +2.52(+1.33%) |
Oct 03, 2024 | 187.64 | 190.84 | 187.63 | 189.40 | 154,025 | +0.35(+0.19%) |
Oct 02, 2024 | 187.54 | 190.41 | 186.96 | 189.05 | 151,072 | +1.72(+0.92%) |
Oct 01, 2024 | 191.45 | 191.45 | 186.07 | 187.33 | 167,173 | -3.98(-2.08%) |
Sep 30, 2024 | 190.85 | 192.03 | 189.28 | 191.31 | 141,980 | -0.73(-0.38%) |
Sep 27, 2024 | 193.81 | 193.81 | 191.51 | 192.04 | 195,690 | -0.91(-0.47%) |
Sep 26, 2024 | 195.22 | 195.22 | 189.82 | 192.95 | 171,761 | +3.95(+2.09%) |
Sep 25, 2024 | 188.43 | 190.40 | 188.43 | 189.00 | 47,640 | -0.21(-0.11%) |
Sep 24, 2024 | 189.33 | 190.00 | 187.16 | 189.21 | 51,255 | +1.25(+0.67%) |
Sep 23, 2024 | 187.83 | 188.36 | 187.48 | 187.96 | 75,038 | +0.88(+0.47%) |
Sep 20, 2024 | 187.41 | 187.94 | 185.42 | 187.08 | 142,712 | -1.28(-0.68%) |
Sep 19, 2024 | 188.69 | 190.01 | 187.45 | 188.36 | 140,581 | +5.41(+2.96%) |
Sep 18, 2024 | 184.74 | 186.33 | 182.95 | 182.95 | 99,343 | -1.70(-0.92%) |
Sep 17, 2024 | 186.04 | 186.45 | 183.71 | 184.65 | 89,836 | -0.32(-0.17%) |
Sep 16, 2024 | 184.20 | 184.97 | 183.18 | 184.97 | 146,618 | -0.31(-0.17%) |
Sep 13, 2024 | 184.11 | 185.78 | 184.11 | 185.28 | 127,912 | +1.42(+0.77%) |
Sep 12, 2024 | 184.02 | 185.03 | 182.46 | 183.86 | 93,413 | -0.10(-0.05%) |
Sep 11, 2024 | 180.15 | 184.39 | 176.64 | 183.96 | 195,830 | +4.62(+2.58%) |
Sep 10, 2024 | 178.72 | 179.54 | 176.46 | 179.34 | 89,710 | +0.99(+0.56%) |
Sep 09, 2024 | 177.65 | 178.92 | 176.54 | 178.35 | 97,207 | +2.12(+1.20%) |
Sep 06, 2024 | 180.65 | 180.68 | 175.39 | 176.23 | 201,494 | -4.53(-2.51%) |
Sep 05, 2024 | 180.19 | 182.47 | 179.43 | 180.76 | 138,660 | -0.68(-0.37%) |
Sep 04, 2024 | 180.54 | 183.47 | 180.09 | 181.44 | 240,316 | -1.83(-1.00%) |
Sep 03, 2024 | 189.63 | 189.63 | 182.22 | 183.27 | 360,085 | -8.04(-4.20%) |
Aug 30, 2024 | 191.50 | 191.93 | 189.53 | 191.31 | 113,688 | +3.85(+2.05%) |
Aug 29, 2024 | 187.35 | 190.66 | 187.12 | 187.46 | 162,293 | +1.41(+0.76%) |
Aug 28, 2024 | 188.18 | 188.68 | 184.63 | 186.05 | 73,524 | -2.78(-1.47%) |
Aug 27, 2024 | 186.91 | 189.13 | 186.15 | 188.83 | 55,095 | +0.72(+0.38%) |
Aug 26, 2024 | 190.33 | 190.66 | 187.53 | 188.11 | 73,693 | -3.67(-1.91%) |
Aug 23, 2024 | 191.64 | 192.70 | 189.88 | 191.78 | 138,043 | +2.57(+1.36%) |
Aug 22, 2024 | 194.13 | 194.13 | 188.75 | 189.21 | 110,621 | -4.05(-2.10%) |
Aug 21, 2024 | 192.30 | 193.57 | 191.52 | 193.26 | 70,005 | +1.74(+0.91%) |
Aug 20, 2024 | 192.09 | 193.03 | 190.70 | 191.52 | 68,280 | -0.93(-0.48%) |
Aug 19, 2024 | 189.84 | 192.45 | 188.88 | 192.45 | 91,669 | +2.41(+1.27%) |
Aug 16, 2024 | 188.76 | 190.46 | 188.34 | 190.04 | 48,952 | +0.36(+0.19%) |
Aug 15, 2024 | 186.54 | 189.97 | 186.54 | 189.68 | 106,708 | +5.84(+3.18%) |
Aug 14, 2024 | 184.24 | 184.91 | 181.72 | 183.84 | 89,751 | +0.31(+0.17%) |
Aug 13, 2024 | 180.17 | 183.73 | 180.07 | 183.53 | 93,894 | +4.85(+2.71%) |
Aug 12, 2024 | 178.89 | 179.79 | 177.21 | 178.68 | 90,670 | -0.13(-0.07%) |
Aug 09, 2024 | 177.36 | 179.41 | 176.55 | 178.81 | 107,248 | +0.58(+0.33%) |
Aug 08, 2024 | 174.11 | 178.46 | 172.51 | 178.23 | 138,438 | +7.29(+4.26%) |
Aug 07, 2024 | 176.42 | 177.93 | 170.70 | 170.94 | 205,612 | -0.87(-0.51%) |
Aug 06, 2024 | 171.53 | 174.96 | 169.99 | 171.81 | 204,655 | +1.89(+1.11%) |
Aug 05, 2024 | 164.90 | 173.04 | 164.27 | 169.92 | 307,578 | -3.72(-2.14%) |
Aug 02, 2024 | 175.62 | 175.74 | 171.80 | 173.64 | 256,020 | -8.01(-4.41%) |