Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 188.90 | 189.13 | 186.25 | 187.94 | 1,240,669 | -2.10(-1.11%) |
Oct 07, 2024 | 188.73 | 191.06 | 188.27 | 190.04 | 1,193,629 | +1.60(+0.85%) |
Oct 04, 2024 | 188.32 | 188.73 | 186.83 | 188.44 | 1,227,386 | +1.26(+0.67%) |
Oct 03, 2024 | 184.56 | 187.63 | 183.69 | 187.18 | 1,254,930 | +2.67(+1.45%) |
Oct 02, 2024 | 182.65 | 184.91 | 182.25 | 184.51 | 1,187,787 | +3.21(+1.77%) |
Oct 01, 2024 | 178.05 | 181.65 | 177.79 | 181.30 | 1,279,707 | +1.46(+0.81%) |
Sep 30, 2024 | 179.50 | 179.96 | 177.85 | 179.84 | 1,155,798 | +0.21(+0.12%) |
Sep 27, 2024 | 178.38 | 180.16 | 177.56 | 179.63 | 685,736 | +1.36(+0.76%) |
Sep 26, 2024 | 178.74 | 179.46 | 177.61 | 178.27 | 1,007,928 | -1.46(-0.81%) |
Sep 25, 2024 | 181.00 | 182.50 | 179.06 | 179.73 | 1,140,669 | -0.94(-0.52%) |
Sep 24, 2024 | 183.70 | 183.70 | 179.37 | 180.67 | 1,809,247 | -1.66(-0.91%) |
Sep 23, 2024 | 180.66 | 182.41 | 180.25 | 182.33 | 1,758,912 | +1.67(+0.92%) |
Sep 20, 2024 | 180.25 | 180.86 | 178.94 | 180.66 | 5,874,810 | -1.41(-0.77%) |
Sep 19, 2024 | 182.72 | 183.52 | 180.69 | 182.07 | 1,934,959 | +1.97(+1.09%) |
Sep 18, 2024 | 181.49 | 182.57 | 179.15 | 180.10 | 1,331,477 | -0.69(-0.38%) |
Sep 17, 2024 | 182.78 | 182.78 | 179.93 | 180.79 | 1,135,749 | -1.76(-0.96%) |
Sep 16, 2024 | 180.25 | 183.30 | 180.11 | 182.55 | 1,705,497 | +3.50(+1.95%) |
Sep 13, 2024 | 178.05 | 179.47 | 177.55 | 179.05 | 1,083,065 | +1.84(+1.04%) |
Sep 12, 2024 | 177.50 | 178.64 | 176.56 | 177.21 | 924,088 | +0.60(+0.34%) |
Sep 11, 2024 | 177.00 | 178.20 | 175.14 | 176.61 | 964,529 | -1.16(-0.65%) |
Sep 10, 2024 | 179.00 | 179.64 | 176.51 | 177.77 | 1,081,740 | -0.72(-0.40%) |
Sep 09, 2024 | 180.50 | 180.94 | 175.56 | 178.49 | 2,199,561 | -2.15(-1.19%) |
Sep 06, 2024 | 181.76 | 183.41 | 179.69 | 180.64 | 1,509,885 | -0.64(-0.35%) |
Sep 05, 2024 | 181.97 | 182.26 | 180.71 | 181.28 | 1,077,336 | +0.20(+0.11%) |
Sep 04, 2024 | 182.88 | 185.36 | 180.37 | 181.08 | 1,485,757 | -1.80(-0.98%) |
Sep 03, 2024 | 184.29 | 184.89 | 181.21 | 182.88 | 1,288,967 | -2.38(-1.28%) |
Aug 30, 2024 | 182.92 | 185.48 | 182.46 | 185.26 | 1,785,891 | +1.37(+0.75%) |
Aug 29, 2024 | 182.76 | 184.37 | 182.42 | 183.89 | 936,771 | +1.37(+0.75%) |
Aug 28, 2024 | 183.62 | 184.02 | 181.60 | 182.52 | 933,533 | -1.67(-0.91%) |
Aug 27, 2024 | 184.79 | 185.65 | 183.35 | 184.19 | 1,005,734 | -0.13(-0.07%) |
Aug 26, 2024 | 185.19 | 187.44 | 184.00 | 184.32 | 1,052,196 | +0.36(+0.20%) |
Aug 23, 2024 | 182.76 | 184.42 | 182.47 | 183.96 | 914,285 | +2.05(+1.13%) |
Aug 22, 2024 | 181.65 | 183.47 | 181.48 | 181.91 | 917,169 | +0.06(+0.03%) |
Aug 21, 2024 | 183.83 | 183.98 | 180.68 | 181.85 | 1,359,484 | -1.22(-0.67%) |
Aug 20, 2024 | 185.49 | 186.45 | 182.90 | 183.07 | 1,079,735 | -3.02(-1.62%) |
Aug 19, 2024 | 185.29 | 187.35 | 185.29 | 186.09 | 1,015,661 | +1.11(+0.60%) |
Aug 16, 2024 | 183.86 | 185.75 | 183.75 | 184.98 | 1,397,557 | +0.34(+0.18%) |
Aug 15, 2024 | 185.00 | 185.81 | 184.43 | 184.64 | 1,050,701 | +0.52(+0.28%) |
Aug 14, 2024 | 181.93 | 184.37 | 181.31 | 184.12 | 1,451,785 | +2.21(+1.21%) |
Aug 13, 2024 | 182.90 | 183.67 | 181.26 | 181.91 | 1,083,932 | -1.34(-0.73%) |
Aug 12, 2024 | 184.00 | 184.64 | 182.75 | 183.25 | 1,358,178 | +0.08(+0.04%) |
Aug 09, 2024 | 181.48 | 184.34 | 180.00 | 183.17 | 1,645,285 | +3.30(+1.84%) |
Aug 08, 2024 | 178.78 | 180.31 | 175.38 | 179.87 | 2,311,159 | +2.63(+1.49%) |
Aug 07, 2024 | 177.68 | 180.41 | 177.00 | 177.23 | 2,041,308 | +1.19(+0.67%) |
Aug 06, 2024 | 174.20 | 177.29 | 174.04 | 176.04 | 1,398,925 | +4.22(+2.46%) |
Aug 05, 2024 | 170.28 | 174.73 | 167.26 | 171.82 | 2,005,710 | -4.30(-2.44%) |
Aug 02, 2024 | 177.50 | 178.68 | 174.87 | 176.12 | 1,931,275 | -3.20(-1.79%) |