Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 179.41 | 179.57 | 177.89 | 179.21 | 745,007 | +0.85(+0.48%) |
Oct 03, 2024 | 177.95 | 178.85 | 177.63 | 178.36 | 802,752 | -0.08(-0.04%) |
Oct 02, 2024 | 177.73 | 178.67 | 176.98 | 178.44 | 725,242 | +0.30(+0.17%) |
Oct 01, 2024 | 179.19 | 179.47 | 177.23 | 178.14 | 1,619,570 | -1.16(-0.65%) |
Sep 30, 2024 | 178.30 | 179.39 | 177.54 | 179.30 | 1,017,300 | +0.61(+0.34%) |
Sep 27, 2024 | 179.39 | 179.64 | 178.41 | 178.69 | 916,779 | -0.40(-0.22%) |
Sep 26, 2024 | 179.67 | 180.00 | 178.33 | 179.09 | 789,910 | +0.81(+0.45%) |
Sep 25, 2024 | 178.50 | 178.84 | 177.89 | 178.28 | 1,260,692 | -0.27(-0.15%) |
Sep 24, 2024 | 178.88 | 178.88 | 177.65 | 178.55 | 675,096 | +0.06(+0.03%) |
Sep 23, 2024 | 178.21 | 178.69 | 177.89 | 178.49 | 636,285 | +0.63(+0.35%) |
Sep 20, 2024 | 178.28 | 178.31 | 177.33 | 177.86 | 672,739 | -0.58(-0.32%) |
Sep 19, 2024 | 178.53 | 179.12 | 178.00 | 178.44 | 779,687 | +2.60(+1.48%) |
Sep 18, 2024 | 176.76 | 178.07 | 175.66 | 175.84 | 1,096,852 | -0.77(-0.43%) |
Sep 17, 2024 | 177.28 | 177.52 | 175.96 | 176.60 | 733,276 | -0.02(-0.01%) |
Sep 16, 2024 | 176.22 | 176.70 | 175.58 | 176.62 | 622,725 | +0.34(+0.19%) |
Sep 13, 2024 | 175.75 | 176.72 | 175.40 | 176.28 | 591,798 | +0.76(+0.43%) |
Sep 12, 2024 | 174.68 | 175.60 | 173.62 | 175.53 | 795,860 | +1.27(+0.73%) |
Sep 11, 2024 | 172.53 | 174.52 | 169.72 | 174.26 | 1,944,777 | +1.79(+1.04%) |
Sep 10, 2024 | 172.39 | 172.66 | 171.01 | 172.47 | 1,149,270 | +0.43(+0.25%) |
Sep 09, 2024 | 171.36 | 172.47 | 170.99 | 172.04 | 867,857 | +1.89(+1.11%) |
Sep 06, 2024 | 172.53 | 173.05 | 169.78 | 170.14 | 1,180,292 | -2.04(-1.19%) |
Sep 05, 2024 | 173.02 | 173.32 | 171.39 | 172.19 | 2,288,281 | -1.01(-0.58%) |
Sep 04, 2024 | 172.69 | 174.02 | 172.66 | 173.19 | 725,015 | -0.23(-0.13%) |
Sep 03, 2024 | 176.48 | 176.48 | 172.66 | 173.42 | 1,041,097 | -3.82(-2.15%) |
Aug 30, 2024 | 176.55 | 177.35 | 175.17 | 177.24 | 657,289 | +1.36(+0.77%) |
Aug 29, 2024 | 176.47 | 177.60 | 175.58 | 175.88 | 1,049,628 | +0.02(+0.01%) |
Aug 28, 2024 | 177.19 | 177.24 | 174.85 | 175.87 | 670,361 | -1.36(-0.77%) |
Aug 27, 2024 | 175.94 | 177.33 | 175.87 | 177.22 | 563,687 | +0.64(+0.36%) |
Aug 26, 2024 | 177.03 | 177.39 | 176.13 | 176.58 | 831,776 | -0.26(-0.15%) |
Aug 23, 2024 | 176.28 | 177.17 | 175.40 | 176.84 | 676,708 | +1.61(+0.92%) |
Aug 22, 2024 | 176.82 | 177.22 | 174.86 | 175.24 | 697,096 | -1.37(-0.77%) |
Aug 21, 2024 | 175.85 | 176.91 | 175.71 | 176.60 | 1,159,186 | +1.27(+0.72%) |
Aug 20, 2024 | 175.43 | 176.03 | 174.88 | 175.34 | 832,164 | -0.04(-0.02%) |
Aug 19, 2024 | 174.25 | 175.40 | 173.71 | 175.38 | 559,374 | +1.28(+0.73%) |
Aug 16, 2024 | 173.57 | 174.45 | 173.29 | 174.10 | 907,381 | +0.10(+0.06%) |
Aug 15, 2024 | 172.69 | 174.13 | 172.66 | 174.00 | 621,318 | +3.05(+1.78%) |
Aug 14, 2024 | 170.89 | 171.36 | 169.90 | 170.95 | 928,169 | +0.42(+0.25%) |
Aug 13, 2024 | 168.90 | 170.57 | 168.72 | 170.53 | 589,385 | +2.50(+1.49%) |
Aug 12, 2024 | 168.17 | 168.80 | 167.21 | 168.03 | 746,638 | +0.28(+0.17%) |
Aug 09, 2024 | 166.71 | 168.24 | 166.44 | 167.75 | 702,392 | +1.02(+0.61%) |
Aug 08, 2024 | 164.16 | 166.92 | 164.00 | 166.73 | 643,618 | +4.19(+2.58%) |
Aug 07, 2024 | 165.57 | 166.61 | 162.42 | 162.55 | 822,374 | -1.35(-0.82%) |
Aug 06, 2024 | 163.14 | 166.24 | 162.60 | 163.89 | 1,783,179 | +1.75(+1.08%) |
Aug 05, 2024 | 160.25 | 164.33 | 160.25 | 162.15 | 1,542,920 | -4.87(-2.91%) |
Aug 02, 2024 | 167.27 | 168.16 | 165.58 | 167.01 | 1,079,292 | -2.33(-1.38%) |