Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 189.22 | 191.56 | 188.00 | 189.88 | 1,142,451 | +0.23(+0.12%) |
Sep 30, 2024 | 189.00 | 189.88 | 186.00 | 189.65 | 1,024,516 | +1.29(+0.68%) |
Sep 27, 2024 | 188.00 | 189.52 | 188.00 | 188.36 | 890,770 | -0.33(-0.17%) |
Sep 26, 2024 | 189.16 | 190.93 | 188.00 | 188.69 | 835,796 | -1.31(-0.69%) |
Sep 25, 2024 | 192.58 | 192.97 | 189.70 | 190.00 | 1,234,948 | -1.82(-0.95%) |
Sep 24, 2024 | 193.00 | 193.00 | 190.54 | 191.82 | 1,339,786 | -1.07(-0.55%) |
Sep 23, 2024 | 191.64 | 193.97 | 191.47 | 192.89 | 1,712,051 | +1.89(+0.99%) |
Sep 20, 2024 | 191.10 | 193.19 | 190.14 | 191.00 | 4,397,128 | +0.32(+0.17%) |
Sep 19, 2024 | 191.50 | 192.50 | 187.30 | 190.68 | 1,595,025 | -0.33(-0.17%) |
Sep 18, 2024 | 190.24 | 191.56 | 189.43 | 191.01 | 1,235,889 | +0.75(+0.39%) |
Sep 17, 2024 | 190.40 | 191.18 | 187.42 | 190.26 | 948,885 | -0.30(-0.16%) |
Sep 16, 2024 | 189.60 | 191.30 | 188.50 | 190.56 | 994,934 | +2.26(+1.20%) |
Sep 13, 2024 | 187.50 | 188.64 | 186.62 | 188.30 | 1,058,472 | +2.20(+1.18%) |
Sep 12, 2024 | 183.76 | 186.39 | 182.97 | 186.10 | 994,224 | +1.71(+0.93%) |
Sep 11, 2024 | 184.46 | 184.56 | 181.09 | 184.39 | 1,765,618 | -0.48(-0.26%) |
Sep 10, 2024 | 187.69 | 188.17 | 184.33 | 184.87 | 1,298,119 | -2.33(-1.24%) |
Sep 09, 2024 | 186.42 | 189.05 | 185.49 | 187.20 | 1,274,338 | +1.84(+0.99%) |
Sep 06, 2024 | 187.64 | 188.44 | 184.35 | 185.36 | 1,809,032 | -0.40(-0.22%) |
Sep 05, 2024 | 190.17 | 190.17 | 183.83 | 185.76 | 1,723,512 | -4.11(-2.16%) |
Sep 04, 2024 | 190.71 | 190.75 | 188.17 | 189.87 | 1,212,717 | +0.67(+0.35%) |
Sep 03, 2024 | 190.00 | 191.33 | 188.87 | 189.20 | 2,314,062 | +0.26(+0.14%) |
Aug 30, 2024 | 187.46 | 189.26 | 186.82 | 188.94 | 1,430,561 | +0.59(+0.31%) |
Aug 29, 2024 | 186.80 | 188.80 | 185.52 | 188.35 | 1,397,724 | +1.29(+0.69%) |
Aug 28, 2024 | 185.28 | 187.59 | 184.74 | 187.06 | 1,569,674 | +1.92(+1.04%) |
Aug 27, 2024 | 183.60 | 185.52 | 183.01 | 185.14 | 1,204,379 | +2.05(+1.12%) |
Aug 26, 2024 | 180.45 | 184.01 | 180.15 | 183.09 | 1,858,113 | +2.58(+1.43%) |
Aug 23, 2024 | 181.85 | 181.88 | 179.01 | 180.51 | 1,527,518 | -0.72(-0.40%) |
Aug 22, 2024 | 179.41 | 181.30 | 178.35 | 181.23 | 2,559,694 | +2.39(+1.34%) |
Aug 21, 2024 | 181.56 | 182.27 | 178.34 | 178.84 | 1,865,982 | -1.57(-0.87%) |
Aug 20, 2024 | 180.74 | 181.15 | 179.40 | 180.41 | 1,261,465 | -0.21(-0.12%) |
Aug 19, 2024 | 179.04 | 180.84 | 179.04 | 180.62 | 1,039,076 | +0.98(+0.55%) |
Aug 16, 2024 | 178.54 | 180.18 | 176.90 | 179.64 | 1,236,030 | +1.53(+0.86%) |
Aug 15, 2024 | 182.88 | 184.31 | 177.60 | 178.11 | 2,263,216 | -2.84(-1.57%) |
Aug 14, 2024 | 176.00 | 181.34 | 175.76 | 180.95 | 2,231,041 | +8.99(+5.23%) |
Aug 13, 2024 | 171.58 | 173.43 | 169.95 | 171.96 | 1,066,615 | +0.60(+0.35%) |
Aug 12, 2024 | 172.84 | 173.03 | 170.54 | 171.36 | 1,026,116 | +0.33(+0.19%) |
Aug 09, 2024 | 170.67 | 171.67 | 170.14 | 171.03 | 1,000,121 | +0.51(+0.30%) |
Aug 08, 2024 | 169.94 | 171.58 | 169.20 | 170.52 | 1,006,808 | -0.15(-0.09%) |
Aug 07, 2024 | 170.47 | 174.75 | 170.15 | 170.67 | 1,155,015 | +0.88(+0.52%) |
Aug 06, 2024 | 169.28 | 172.22 | 169.21 | 169.79 | 2,327,912 | +0.77(+0.46%) |
Aug 05, 2024 | 176.85 | 176.85 | 168.36 | 169.02 | 1,922,741 | -7.80(-4.41%) |
Aug 02, 2024 | 176.52 | 179.96 | 173.89 | 176.82 | 1,701,398 | -0.56(-0.32%) |