Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 198.27 | 199.00 | 188.60 | 192.28 | 1,612,936 | -3.58(-1.83%) |
Oct 03, 2024 | 194.54 | 196.12 | 192.25 | 195.86 | 1,116,785 | +0.64(+0.33%) |
Oct 02, 2024 | 193.10 | 197.00 | 191.37 | 195.22 | 842,669 | +0.38(+0.20%) |
Oct 01, 2024 | 194.47 | 196.70 | 191.58 | 194.84 | 915,012 | +0.98(+0.51%) |
Sep 30, 2024 | 192.28 | 195.26 | 191.39 | 193.86 | 1,095,179 | -0.39(-0.20%) |
Sep 27, 2024 | 191.71 | 197.26 | 191.40 | 194.25 | 1,315,276 | +4.18(+2.20%) |
Sep 26, 2024 | 194.04 | 194.81 | 189.00 | 190.07 | 1,466,298 | -1.84(-0.96%) |
Sep 25, 2024 | 192.65 | 194.68 | 191.08 | 191.91 | 1,213,025 | -1.10(-0.57%) |
Sep 24, 2024 | 195.76 | 197.13 | 190.88 | 193.01 | 1,477,805 | -2.80(-1.43%) |
Sep 23, 2024 | 199.02 | 201.79 | 194.74 | 195.81 | 1,295,563 | -1.93(-0.98%) |
Sep 20, 2024 | 201.50 | 201.64 | 197.34 | 197.74 | 4,085,034 | -4.09(-2.03%) |
Sep 19, 2024 | 198.01 | 203.14 | 194.61 | 201.83 | 2,333,561 | +7.31(+3.76%) |
Sep 18, 2024 | 197.00 | 200.84 | 192.38 | 194.52 | 2,846,420 | +0.63(+0.32%) |
Sep 17, 2024 | 190.01 | 194.60 | 188.51 | 193.89 | 2,062,343 | +6.24(+3.33%) |
Sep 16, 2024 | 187.50 | 190.38 | 185.21 | 187.65 | 2,035,916 | +4.35(+2.37%) |
Sep 13, 2024 | 178.00 | 184.50 | 177.58 | 183.30 | 1,187,713 | +7.58(+4.31%) |
Sep 12, 2024 | 170.32 | 176.03 | 169.05 | 175.72 | 1,107,485 | +5.73(+3.37%) |
Sep 11, 2024 | 169.49 | 171.14 | 163.37 | 169.99 | 1,260,794 | -0.97(-0.57%) |
Sep 10, 2024 | 167.89 | 171.25 | 165.69 | 170.96 | 952,044 | +4.80(+2.89%) |
Sep 09, 2024 | 169.60 | 170.72 | 166.08 | 166.16 | 1,044,900 | -2.35(-1.39%) |
Sep 06, 2024 | 168.57 | 174.35 | 167.18 | 168.51 | 1,856,790 | +0.96(+0.57%) |
Sep 05, 2024 | 168.80 | 170.74 | 165.97 | 167.55 | 1,526,776 | -1.33(-0.79%) |
Sep 04, 2024 | 167.84 | 170.04 | 165.72 | 168.88 | 1,688,131 | +0.23(+0.14%) |
Sep 03, 2024 | 174.56 | 175.90 | 167.88 | 168.65 | 1,901,153 | -5.35(-3.07%) |
Aug 30, 2024 | 174.09 | 175.13 | 170.50 | 174.00 | 1,260,319 | +1.84(+1.07%) |
Aug 29, 2024 | 174.36 | 175.27 | 171.45 | 172.16 | 792,378 | -0.74(-0.43%) |
Aug 28, 2024 | 172.93 | 174.01 | 171.34 | 172.90 | 843,577 | -1.72(-0.98%) |
Aug 27, 2024 | 174.26 | 175.12 | 171.67 | 174.62 | 1,077,960 | -1.79(-1.01%) |
Aug 26, 2024 | 183.36 | 185.20 | 175.39 | 176.41 | 1,575,537 | -5.80(-3.18%) |
Aug 23, 2024 | 169.13 | 183.02 | 168.35 | 182.21 | 2,660,458 | +14.66(+8.75%) |
Aug 22, 2024 | 167.85 | 169.66 | 166.35 | 167.55 | 1,102,193 | -0.70(-0.42%) |
Aug 21, 2024 | 165.70 | 168.33 | 164.95 | 168.25 | 1,181,691 | +4.10(+2.50%) |
Aug 20, 2024 | 163.74 | 165.63 | 162.36 | 164.15 | 1,253,730 | +0.84(+0.51%) |
Aug 19, 2024 | 162.55 | 164.75 | 162.01 | 163.31 | 1,016,038 | +2.18(+1.35%) |
Aug 16, 2024 | 163.90 | 165.57 | 160.84 | 161.13 | 1,276,215 | -3.52(-2.14%) |
Aug 15, 2024 | 164.21 | 167.12 | 162.68 | 164.65 | 1,213,780 | +4.05(+2.52%) |
Aug 14, 2024 | 162.73 | 164.40 | 158.84 | 160.60 | 1,748,019 | -0.30(-0.19%) |
Aug 13, 2024 | 155.24 | 161.51 | 155.24 | 160.90 | 1,578,497 | +7.60(+4.96%) |
Aug 12, 2024 | 155.28 | 158.10 | 152.81 | 153.30 | 1,333,123 | -2.21(-1.42%) |
Aug 09, 2024 | 153.16 | 156.58 | 151.30 | 155.51 | 1,031,899 | +2.36(+1.54%) |
Aug 08, 2024 | 155.66 | 156.08 | 151.75 | 153.15 | 1,871,624 | +0.29(+0.19%) |
Aug 07, 2024 | 159.37 | 164.77 | 151.46 | 152.86 | 2,815,543 | -2.87(-1.84%) |
Aug 06, 2024 | 138.93 | 161.36 | 137.22 | 155.73 | 3,884,975 | +6.08(+4.06%) |
Aug 05, 2024 | 140.32 | 153.35 | 139.33 | 149.65 | 3,030,595 | -2.50(-1.64%) |
Aug 02, 2024 | 149.34 | 152.59 | 147.88 | 152.15 | 2,592,970 | -7.35(-4.61%) |