Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 180.50 | 180.89 | 180.50 | 180.60 | 633 | +1.01(+0.56%) |
Oct 08, 2024 | 179.33 | 179.59 | 179.33 | 179.59 | 540 | +2.25(+1.27%) |
Oct 07, 2024 | 177.71 | 177.71 | 177.16 | 177.34 | 1,310 | -0.93(-0.52%) |
Oct 04, 2024 | 179.30 | 179.30 | 178.05 | 178.27 | 1,334 | +0.75(+0.42%) |
Oct 03, 2024 | 177.30 | 177.52 | 177.30 | 177.52 | 1,431 | -0.22(-0.12%) |
Oct 02, 2024 | 177.84 | 177.85 | 177.54 | 177.73 | 1,666 | -0.14(-0.08%) |
Oct 01, 2024 | 180.50 | 180.50 | 177.88 | 177.88 | 1,183 | -2.59(-1.44%) |
Sep 30, 2024 | 179.99 | 180.47 | 179.99 | 180.47 | 811 | +0.81(+0.45%) |
Sep 27, 2024 | 180.04 | 180.67 | 179.39 | 179.65 | 1,541 | -0.15(-0.09%) |
Sep 26, 2024 | 180.00 | 180.00 | 179.81 | 179.81 | 496 | -0.69(-0.38%) |
Sep 25, 2024 | 180.79 | 180.79 | 180.50 | 180.50 | 1,027 | -1.10(-0.60%) |
Sep 24, 2024 | 181.00 | 181.60 | 181.00 | 181.60 | 473 | +1.80(+1.00%) |
Sep 23, 2024 | 179.82 | 179.82 | 179.11 | 179.80 | 1,046 | +1.03(+0.58%) |
Sep 20, 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 394 | -0.88(-0.49%) |
Sep 19, 2024 | 178.81 | 179.64 | 177.71 | 179.64 | 1,807 | +3.55(+2.01%) |
Sep 18, 2024 | 177.77 | 177.78 | 176.10 | 176.10 | 1,303 | -2.24(-1.26%) |
Sep 17, 2024 | 180.88 | 180.88 | 178.17 | 178.34 | 1,214 | -1.61(-0.90%) |
Sep 16, 2024 | 180.38 | 180.38 | 179.51 | 179.95 | 1,231 | +0.77(+0.43%) |
Sep 13, 2024 | 178.18 | 179.64 | 177.99 | 179.18 | 6,388 | +2.79(+1.58%) |
Sep 12, 2024 | 175.40 | 176.39 | 173.74 | 176.39 | 5,591 | +2.08(+1.20%) |
Sep 11, 2024 | 171.49 | 174.31 | 171.49 | 174.31 | 1,076 | +2.54(+1.48%) |
Sep 10, 2024 | 172.49 | 172.49 | 171.44 | 171.77 | 2,914 | +0.29(+0.17%) |
Sep 09, 2024 | 171.93 | 171.93 | 171.47 | 171.47 | 4,924 | +1.13(+0.66%) |
Sep 06, 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 289 | -3.76(-2.16%) |
Sep 05, 2024 | 174.72 | 174.72 | 174.11 | 174.11 | 743 | -1.70(-0.97%) |
Sep 04, 2024 | 175.95 | 175.95 | 175.80 | 175.80 | 1,069 | +1.42(+0.81%) |
Sep 03, 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 388 | -5.89(-3.27%) |
Aug 30, 2024 | 180.28 | 180.28 | 180.28 | 180.28 | 162 | +1.93(+1.08%) |
Aug 29, 2024 | 179.10 | 179.10 | 178.35 | 178.35 | 528 | +0.44(+0.25%) |
Aug 28, 2024 | 177.91 | 177.91 | 177.91 | 177.91 | 280 | -0.91(-0.51%) |
Aug 27, 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 266 | -0.15(-0.08%) |
Aug 26, 2024 | 179.46 | 179.47 | 178.96 | 178.96 | 679 | +0.09(+0.05%) |
Aug 23, 2024 | 177.15 | 178.87 | 177.14 | 178.87 | 1,123 | +2.46(+1.40%) |
Aug 22, 2024 | 177.14 | 177.14 | 176.41 | 176.41 | 923 | -0.78(-0.44%) |
Aug 21, 2024 | 175.91 | 177.19 | 175.91 | 177.19 | 559 | +1.92(+1.09%) |
Aug 20, 2024 | 175.51 | 175.65 | 175.27 | 175.27 | 977 | -0.35(-0.20%) |
Aug 19, 2024 | 175.77 | 175.77 | 175.62 | 175.62 | 826 | +0.96(+0.55%) |
Aug 16, 2024 | 175.14 | 175.14 | 174.61 | 174.66 | 806 | -0.67(-0.38%) |
Aug 15, 2024 | 175.46 | 175.46 | 175.33 | 175.33 | 469 | +1.31(+0.75%) |
Aug 14, 2024 | 173.89 | 174.01 | 173.44 | 174.01 | 1,694 | +0.99(+0.57%) |
Aug 13, 2024 | 171.80 | 173.02 | 171.80 | 173.02 | 1,348 | +2.52(+1.48%) |
Aug 12, 2024 | 171.52 | 171.52 | 170.50 | 170.50 | 642 | -1.05(-0.61%) |
Aug 09, 2024 | 172.60 | 172.60 | 171.55 | 171.55 | 730 | -0.72(-0.42%) |
Aug 08, 2024 | 172.47 | 173.29 | 172.26 | 172.26 | 2,262 | +1.70(+1.00%) |
Aug 07, 2024 | 172.60 | 173.10 | 170.56 | 170.56 | 785 | -0.21(-0.12%) |
Aug 06, 2024 | 169.95 | 173.00 | 169.95 | 170.77 | 1,053 | +1.17(+0.69%) |
Aug 05, 2024 | 168.62 | 170.51 | 167.42 | 169.60 | 2,289 | -5.37(-3.07%) |
Aug 02, 2024 | 174.69 | 174.97 | 174.00 | 174.97 | 793 | -2.50(-1.41%) |