Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 172.65 | 172.65 | 170.16 | 172.20 | 28,936 | -0.58(-0.34%) |
Oct 02, 2024 | 173.70 | 173.70 | 171.43 | 172.78 | 29,605 | -0.87(-0.50%) |
Oct 01, 2024 | 172.24 | 174.00 | 171.76 | 173.65 | 34,509 | +0.71(+0.41%) |
Sep 30, 2024 | 170.66 | 173.09 | 170.66 | 172.94 | 40,466 | +0.80(+0.46%) |
Sep 27, 2024 | 169.64 | 173.99 | 169.64 | 172.14 | 36,479 | +4.53(+2.70%) |
Sep 26, 2024 | 169.68 | 169.68 | 167.26 | 167.61 | 53,601 | -0.01(-0.01%) |
Sep 25, 2024 | 168.79 | 168.98 | 167.62 | 167.62 | 40,628 | -2.30(-1.35%) |
Sep 24, 2024 | 171.25 | 171.25 | 168.41 | 169.92 | 29,401 | -0.51(-0.30%) |
Sep 23, 2024 | 168.54 | 170.77 | 168.48 | 170.43 | 24,494 | +3.50(+2.10%) |
Sep 20, 2024 | 173.00 | 173.00 | 166.11 | 166.93 | 114,205 | -9.72(-5.50%) |
Sep 19, 2024 | 176.23 | 176.65 | 173.45 | 176.65 | 29,154 | +4.06(+2.35%) |
Sep 18, 2024 | 174.05 | 175.33 | 170.89 | 172.59 | 25,605 | -0.61(-0.35%) |
Sep 17, 2024 | 172.64 | 173.71 | 171.21 | 173.20 | 34,627 | +1.19(+0.69%) |
Sep 16, 2024 | 171.00 | 172.44 | 169.57 | 172.01 | 40,308 | +1.42(+0.83%) |
Sep 13, 2024 | 167.73 | 171.04 | 167.73 | 170.59 | 45,119 | +4.29(+2.58%) |
Sep 12, 2024 | 165.13 | 166.50 | 164.00 | 166.30 | 16,342 | +2.70(+1.65%) |
Sep 11, 2024 | 163.82 | 163.82 | 160.00 | 163.60 | 29,531 | -1.90(-1.15%) |
Sep 10, 2024 | 165.97 | 166.06 | 163.30 | 165.50 | 34,531 | +0.46(+0.28%) |
Sep 09, 2024 | 164.55 | 167.50 | 164.55 | 165.04 | 54,041 | +0.19(+0.12%) |
Sep 06, 2024 | 167.87 | 167.87 | 164.61 | 164.85 | 35,628 | +1.18(+0.72%) |
Sep 05, 2024 | 165.75 | 165.75 | 163.24 | 163.67 | 37,949 | -0.89(-0.54%) |
Sep 04, 2024 | 164.35 | 165.14 | 162.78 | 164.56 | 20,997 | +0.04(+0.02%) |
Sep 03, 2024 | 169.00 | 169.00 | 163.06 | 164.52 | 46,350 | -4.31(-2.55%) |
Aug 30, 2024 | 168.44 | 168.91 | 165.67 | 168.83 | 26,195 | +1.83(+1.10%) |
Aug 29, 2024 | 168.83 | 168.83 | 165.63 | 167.00 | 20,662 | -0.09(-0.05%) |
Aug 28, 2024 | 168.54 | 169.19 | 166.25 | 167.09 | 25,676 | -1.21(-0.72%) |
Aug 27, 2024 | 167.98 | 169.36 | 167.92 | 168.30 | 22,215 | -1.50(-0.88%) |
Aug 26, 2024 | 173.70 | 173.70 | 169.80 | 169.80 | 20,767 | -1.98(-1.15%) |
Aug 23, 2024 | 167.00 | 171.99 | 166.88 | 171.78 | 37,917 | +6.37(+3.85%) |
Aug 22, 2024 | 164.82 | 167.39 | 164.71 | 165.41 | 25,276 | -0.63(-0.38%) |
Aug 21, 2024 | 164.42 | 167.41 | 164.42 | 166.04 | 45,081 | +4.17(+2.58%) |
Aug 20, 2024 | 162.99 | 164.38 | 161.84 | 161.87 | 34,747 | -1.00(-0.61%) |
Aug 19, 2024 | 158.87 | 163.32 | 158.87 | 162.87 | 52,410 | +3.26(+2.04%) |
Aug 16, 2024 | 156.93 | 160.71 | 156.93 | 159.61 | 38,131 | +1.33(+0.84%) |
Aug 15, 2024 | 157.38 | 159.20 | 156.48 | 158.28 | 45,532 | +1.49(+0.95%) |
Aug 14, 2024 | 158.68 | 158.68 | 156.32 | 156.79 | 37,951 | -1.52(-0.96%) |
Aug 13, 2024 | 156.00 | 159.50 | 156.00 | 158.31 | 50,961 | +2.37(+1.52%) |
Aug 12, 2024 | 158.41 | 158.41 | 155.16 | 155.94 | 48,966 | -1.41(-0.90%) |
Aug 09, 2024 | 158.51 | 158.51 | 156.70 | 157.35 | 45,687 | +0.01(+0.01%) |
Aug 08, 2024 | 156.68 | 158.47 | 156.16 | 157.34 | 74,283 | +2.56(+1.65%) |
Aug 07, 2024 | 162.28 | 162.57 | 154.60 | 154.78 | 54,853 | -4.94(-3.09%) |
Aug 06, 2024 | 156.83 | 162.39 | 156.83 | 159.72 | 49,137 | +1.12(+0.71%) |
Aug 05, 2024 | 155.77 | 159.54 | 152.07 | 158.60 | 43,874 | -3.45(-2.13%) |
Aug 02, 2024 | 158.77 | 163.36 | 158.33 | 162.05 | 42,801 | -1.21(-0.74%) |