Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 180.00 | 181.71 | 179.20 | 181.29 | 459,659 | +1.48(+0.82%) |
Oct 07, 2024 | 181.44 | 181.90 | 179.51 | 179.81 | 335,511 | -2.33(-1.28%) |
Oct 04, 2024 | 184.29 | 184.82 | 181.63 | 182.14 | 526,979 | -1.44(-0.78%) |
Oct 03, 2024 | 179.35 | 183.75 | 179.04 | 183.58 | 795,551 | +4.03(+2.24%) |
Oct 02, 2024 | 179.12 | 179.63 | 177.29 | 179.55 | 344,182 | -0.15(-0.08%) |
Oct 01, 2024 | 176.78 | 181.06 | 175.00 | 179.70 | 602,233 | +3.16(+1.79%) |
Sep 30, 2024 | 176.29 | 177.08 | 175.13 | 176.54 | 447,913 | +0.55(+0.31%) |
Sep 27, 2024 | 174.03 | 176.90 | 174.03 | 175.99 | 415,358 | +1.85(+1.06%) |
Sep 26, 2024 | 170.80 | 174.47 | 170.29 | 174.14 | 601,893 | +3.86(+2.27%) |
Sep 25, 2024 | 174.15 | 174.15 | 169.99 | 170.28 | 783,099 | -3.43(-1.97%) |
Sep 24, 2024 | 174.87 | 175.05 | 173.09 | 173.71 | 385,222 | -1.14(-0.65%) |
Sep 23, 2024 | 174.13 | 175.90 | 173.71 | 174.85 | 258,416 | +1.26(+0.73%) |
Sep 20, 2024 | 175.40 | 175.40 | 173.01 | 173.59 | 579,661 | -2.01(-1.14%) |
Sep 19, 2024 | 176.14 | 176.14 | 173.99 | 175.60 | 394,683 | +1.39(+0.80%) |
Sep 18, 2024 | 175.97 | 176.50 | 174.06 | 174.21 | 270,601 | -1.48(-0.84%) |
Sep 17, 2024 | 176.83 | 177.50 | 175.04 | 175.69 | 343,101 | -1.37(-0.77%) |
Sep 16, 2024 | 176.68 | 177.71 | 176.25 | 177.06 | 225,181 | +0.99(+0.56%) |
Sep 13, 2024 | 175.98 | 176.56 | 175.16 | 176.07 | 323,036 | +0.53(+0.30%) |
Sep 12, 2024 | 174.41 | 176.00 | 173.45 | 175.54 | 278,138 | +1.53(+0.88%) |
Sep 11, 2024 | 174.78 | 174.82 | 170.32 | 174.01 | 487,855 | -1.03(-0.59%) |
Sep 10, 2024 | 172.27 | 175.52 | 171.25 | 175.04 | 557,769 | +3.14(+1.83%) |
Sep 09, 2024 | 170.68 | 173.63 | 170.32 | 171.90 | 545,806 | +2.26(+1.33%) |
Sep 06, 2024 | 173.14 | 173.85 | 169.53 | 169.64 | 422,776 | -3.02(-1.75%) |
Sep 05, 2024 | 174.42 | 174.42 | 171.07 | 172.66 | 441,774 | -0.88(-0.51%) |
Sep 04, 2024 | 173.12 | 174.09 | 171.89 | 173.54 | 600,307 | -0.99(-0.57%) |
Sep 03, 2024 | 172.48 | 177.11 | 172.48 | 174.52 | 759,494 | +2.04(+1.18%) |
Aug 30, 2024 | 171.53 | 172.78 | 170.71 | 172.48 | 428,415 | +1.14(+0.66%) |
Aug 29, 2024 | 174.05 | 174.05 | 171.13 | 171.34 | 444,378 | -1.86(-1.08%) |
Aug 28, 2024 | 171.39 | 174.31 | 171.39 | 173.21 | 590,017 | +2.36(+1.38%) |
Aug 27, 2024 | 168.30 | 171.12 | 167.64 | 170.85 | 433,818 | +2.54(+1.51%) |
Aug 26, 2024 | 164.88 | 168.86 | 164.11 | 168.30 | 519,319 | +4.20(+2.56%) |
Aug 23, 2024 | 163.60 | 164.33 | 162.85 | 164.11 | 460,533 | +0.84(+0.51%) |
Aug 22, 2024 | 164.90 | 166.13 | 162.07 | 163.27 | 581,122 | -1.66(-1.00%) |
Aug 21, 2024 | 161.49 | 167.13 | 159.72 | 164.93 | 1,471,550 | -0.10(-0.06%) |
Aug 20, 2024 | 163.59 | 166.23 | 163.05 | 165.02 | 792,415 | +1.46(+0.89%) |
Aug 19, 2024 | 165.00 | 165.36 | 162.76 | 163.57 | 828,373 | -0.98(-0.59%) |
Aug 16, 2024 | 163.90 | 164.93 | 163.22 | 164.55 | 504,830 | +0.30(+0.18%) |
Aug 15, 2024 | 164.91 | 165.97 | 162.25 | 164.25 | 330,340 | -0.02(-0.01%) |
Aug 14, 2024 | 164.39 | 165.87 | 163.66 | 164.27 | 336,917 | -0.37(-0.22%) |
Aug 13, 2024 | 162.66 | 164.71 | 161.57 | 164.64 | 505,952 | +2.44(+1.51%) |
Aug 12, 2024 | 165.90 | 166.10 | 162.05 | 162.19 | 383,234 | -3.72(-2.24%) |
Aug 09, 2024 | 166.97 | 167.96 | 165.49 | 165.91 | 402,669 | -0.91(-0.54%) |
Aug 08, 2024 | 165.84 | 167.74 | 165.29 | 166.82 | 352,926 | +1.34(+0.81%) |
Aug 07, 2024 | 166.75 | 168.97 | 164.50 | 165.48 | 406,452 | -0.50(-0.30%) |
Aug 06, 2024 | 163.50 | 167.99 | 163.21 | 165.98 | 279,855 | +2.70(+1.65%) |
Aug 05, 2024 | 168.34 | 168.46 | 163.07 | 163.28 | 375,072 | -6.39(-3.77%) |
Aug 02, 2024 | 167.81 | 170.54 | 166.25 | 169.67 | 333,306 | +1.14(+0.67%) |