Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 164.72 | 164.72 | 162.70 | 163.82 | 428,627 | -1.23(-0.75%) |
Oct 04, 2024 | 165.17 | 165.73 | 163.74 | 165.05 | 701,894 | +2.05(+1.26%) |
Oct 03, 2024 | 163.13 | 163.64 | 161.96 | 163.00 | 674,546 | -0.86(-0.52%) |
Oct 02, 2024 | 163.94 | 165.18 | 163.49 | 163.86 | 544,212 | -0.52(-0.32%) |
Oct 01, 2024 | 166.51 | 166.51 | 163.42 | 164.38 | 897,783 | -2.44(-1.46%) |
Sep 30, 2024 | 165.92 | 167.29 | 165.22 | 166.82 | 523,782 | +0.45(+0.27%) |
Sep 27, 2024 | 167.15 | 168.08 | 165.81 | 166.37 | 1,100,767 | +1.10(+0.67%) |
Sep 26, 2024 | 166.10 | 166.72 | 165.18 | 165.27 | 665,712 | +0.99(+0.60%) |
Sep 25, 2024 | 166.62 | 166.62 | 164.24 | 164.28 | 877,888 | -2.39(-1.43%) |
Sep 24, 2024 | 167.39 | 167.67 | 166.04 | 166.67 | 1,345,255 | +0.02(+0.01%) |
Sep 23, 2024 | 167.66 | 168.17 | 166.03 | 166.65 | 623,417 | -0.42(-0.25%) |
Sep 20, 2024 | 168.29 | 168.51 | 166.95 | 167.07 | 1,223,713 | -2.45(-1.44%) |
Sep 19, 2024 | 170.55 | 170.55 | 167.64 | 169.51 | 917,116 | +3.05(+1.83%) |
Sep 18, 2024 | 166.50 | 170.68 | 165.44 | 166.46 | 1,493,636 | +0.22(+0.13%) |
Sep 17, 2024 | 166.19 | 168.29 | 165.88 | 166.24 | 1,576,688 | +1.22(+0.74%) |
Sep 16, 2024 | 164.58 | 165.26 | 163.63 | 165.02 | 1,639,082 | +1.03(+0.63%) |
Sep 13, 2024 | 161.51 | 164.15 | 161.51 | 163.99 | 881,470 | +4.09(+2.56%) |
Sep 12, 2024 | 159.03 | 160.75 | 157.80 | 159.90 | 1,116,139 | +1.87(+1.18%) |
Sep 11, 2024 | 157.53 | 158.30 | 154.65 | 158.03 | 745,196 | -0.21(-0.13%) |
Sep 10, 2024 | 158.47 | 158.47 | 156.15 | 158.24 | 514,374 | +0.01(+0.01%) |
Sep 09, 2024 | 158.46 | 159.56 | 157.71 | 158.23 | 712,505 | -0.24(-0.15%) |
Sep 06, 2024 | 160.85 | 162.09 | 157.91 | 158.47 | 1,642,865 | -2.58(-1.60%) |
Sep 05, 2024 | 162.54 | 162.86 | 160.54 | 161.05 | 1,011,683 | -0.80(-0.49%) |
Sep 04, 2024 | 162.20 | 163.79 | 161.25 | 161.84 | 1,016,214 | -0.50(-0.31%) |
Sep 03, 2024 | 165.29 | 166.03 | 161.94 | 162.34 | 1,120,648 | -4.53(-2.71%) |
Aug 30, 2024 | 166.64 | 167.07 | 164.79 | 166.87 | 1,468,326 | +0.89(+0.54%) |
Aug 29, 2024 | 165.98 | 167.36 | 164.34 | 165.97 | 1,037,528 | +1.02(+0.62%) |
Aug 28, 2024 | 164.72 | 166.05 | 163.95 | 164.96 | 1,002,387 | -0.48(-0.29%) |
Aug 27, 2024 | 165.83 | 166.02 | 164.75 | 165.43 | 1,307,909 | -1.49(-0.89%) |
Aug 26, 2024 | 167.92 | 168.56 | 166.78 | 166.93 | 1,122,960 | +0.22(+0.13%) |
Aug 23, 2024 | 162.14 | 167.53 | 162.12 | 166.71 | 1,774,936 | +5.55(+3.44%) |
Aug 22, 2024 | 162.16 | 162.69 | 160.87 | 161.16 | 999,531 | -1.00(-0.62%) |
Aug 21, 2024 | 161.61 | 162.35 | 160.55 | 162.16 | 673,444 | +1.67(+1.04%) |
Aug 20, 2024 | 162.37 | 162.37 | 160.15 | 160.49 | 621,645 | -2.06(-1.27%) |
Aug 19, 2024 | 161.12 | 162.60 | 160.99 | 162.55 | 1,062,219 | +1.83(+1.14%) |
Aug 16, 2024 | 159.57 | 161.72 | 159.57 | 160.72 | 1,076,192 | +0.79(+0.49%) |
Aug 15, 2024 | 158.97 | 160.90 | 158.48 | 159.93 | 1,745,765 | +3.92(+2.51%) |
Aug 14, 2024 | 157.68 | 157.68 | 155.36 | 156.01 | 619,628 | -0.91(-0.58%) |
Aug 13, 2024 | 155.66 | 157.18 | 154.46 | 156.92 | 1,489,154 | +2.51(+1.62%) |
Aug 12, 2024 | 156.51 | 156.61 | 153.84 | 154.41 | 1,170,814 | -1.71(-1.10%) |
Aug 09, 2024 | 157.37 | 157.37 | 155.08 | 156.12 | 1,200,727 | -0.77(-0.49%) |
Aug 08, 2024 | 155.49 | 157.15 | 154.95 | 156.89 | 1,322,891 | +3.00(+1.95%) |
Aug 07, 2024 | 158.14 | 158.14 | 153.49 | 153.89 | 1,621,248 | -1.26(-0.81%) |
Aug 06, 2024 | 154.34 | 157.08 | 152.78 | 155.16 | 1,241,547 | +1.49(+0.97%) |
Aug 05, 2024 | 151.22 | 155.69 | 150.09 | 153.66 | 1,971,539 | -5.75(-3.61%) |
Aug 02, 2024 | 160.24 | 161.30 | 157.87 | 159.42 | 2,007,388 | -5.65(-3.42%) |