Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 166.26 | 167.83 | 164.32 | 166.73 | 345,397 | +0.42(+0.25%) |
Oct 01, 2024 | 166.75 | 167.13 | 162.85 | 166.31 | 504,765 | -0.26(-0.16%) |
Sep 30, 2024 | 167.20 | 167.82 | 165.34 | 166.57 | 501,535 | -1.23(-0.73%) |
Sep 27, 2024 | 168.62 | 170.35 | 167.17 | 167.80 | 467,889 | +0.34(+0.20%) |
Sep 26, 2024 | 170.24 | 170.24 | 158.03 | 167.46 | 1,586,872 | -0.38(-0.23%) |
Sep 25, 2024 | 173.28 | 173.35 | 167.71 | 167.84 | 524,330 | -5.88(-3.38%) |
Sep 24, 2024 | 174.18 | 175.11 | 171.89 | 173.72 | 525,083 | +1.14(+0.66%) |
Sep 23, 2024 | 171.59 | 172.78 | 168.76 | 172.58 | 557,035 | +2.34(+1.37%) |
Sep 20, 2024 | 173.00 | 173.25 | 168.59 | 170.24 | 1,306,303 | -2.69(-1.56%) |
Sep 19, 2024 | 174.87 | 175.00 | 171.14 | 172.93 | 609,540 | +1.99(+1.16%) |
Sep 18, 2024 | 169.19 | 174.15 | 168.62 | 170.94 | 614,678 | +1.90(+1.12%) |
Sep 17, 2024 | 169.51 | 172.38 | 168.37 | 169.04 | 484,028 | -0.05(-0.03%) |
Sep 16, 2024 | 170.11 | 172.28 | 169.03 | 169.09 | 602,182 | -0.29(-0.17%) |
Sep 13, 2024 | 168.14 | 171.06 | 167.49 | 169.38 | 826,185 | +1.83(+1.09%) |
Sep 12, 2024 | 169.81 | 170.26 | 165.55 | 167.55 | 1,037,560 | -0.95(-0.56%) |
Sep 11, 2024 | 167.10 | 168.55 | 160.97 | 168.50 | 820,523 | +0.88(+0.52%) |
Sep 10, 2024 | 164.65 | 167.68 | 161.74 | 167.62 | 744,458 | +3.80(+2.32%) |
Sep 09, 2024 | 155.69 | 164.52 | 155.63 | 163.82 | 1,025,285 | +8.91(+5.75%) |
Sep 06, 2024 | 156.23 | 158.07 | 153.08 | 154.91 | 982,147 | -1.31(-0.84%) |
Sep 05, 2024 | 159.41 | 161.04 | 155.78 | 156.22 | 3,017,840 | -3.78(-2.36%) |
Sep 04, 2024 | 160.77 | 162.32 | 158.73 | 160.00 | 555,821 | -1.29(-0.80%) |
Sep 03, 2024 | 161.71 | 163.56 | 160.47 | 161.29 | 651,004 | -1.49(-0.92%) |
Aug 30, 2024 | 164.00 | 164.47 | 161.50 | 162.78 | 648,520 | -0.77(-0.47%) |
Aug 29, 2024 | 164.38 | 165.15 | 162.71 | 163.55 | 349,849 | +0.51(+0.31%) |
Aug 28, 2024 | 163.25 | 165.11 | 161.87 | 163.04 | 528,735 | -0.06(-0.04%) |
Aug 27, 2024 | 164.08 | 164.48 | 161.59 | 163.10 | 494,073 | -1.51(-0.92%) |
Aug 26, 2024 | 163.95 | 165.75 | 163.12 | 164.61 | 447,385 | +1.38(+0.85%) |
Aug 23, 2024 | 161.00 | 163.65 | 159.81 | 163.23 | 582,822 | +3.09(+1.93%) |
Aug 22, 2024 | 160.80 | 161.29 | 158.94 | 160.14 | 440,766 | -0.66(-0.41%) |
Aug 21, 2024 | 159.35 | 161.44 | 157.30 | 160.80 | 438,030 | +2.25(+1.42%) |
Aug 20, 2024 | 158.39 | 158.87 | 157.28 | 158.55 | 467,113 | -0.35(-0.22%) |
Aug 19, 2024 | 160.00 | 160.99 | 158.27 | 158.90 | 482,836 | -1.10(-0.69%) |
Aug 16, 2024 | 158.70 | 160.84 | 157.12 | 160.00 | 1,418,882 | +0.31(+0.19%) |
Aug 15, 2024 | 157.52 | 161.00 | 157.52 | 159.69 | 742,890 | +4.52(+2.91%) |
Aug 14, 2024 | 156.24 | 156.62 | 153.39 | 155.17 | 575,552 | -1.48(-0.94%) |
Aug 13, 2024 | 153.98 | 157.39 | 152.46 | 156.65 | 707,122 | +2.94(+1.91%) |
Aug 12, 2024 | 158.41 | 158.77 | 153.43 | 153.71 | 514,340 | -4.33(-2.74%) |
Aug 09, 2024 | 158.56 | 159.44 | 157.08 | 158.04 | 470,466 | -1.25(-0.78%) |
Aug 08, 2024 | 153.91 | 160.70 | 152.84 | 159.29 | 710,340 | +6.55(+4.29%) |
Aug 07, 2024 | 159.96 | 162.58 | 152.53 | 152.74 | 774,909 | -5.66(-3.57%) |
Aug 06, 2024 | 158.71 | 162.18 | 158.00 | 158.40 | 668,224 | +0.33(+0.21%) |
Aug 05, 2024 | 157.22 | 163.40 | 156.30 | 158.07 | 3,179,812 | -6.24(-3.80%) |
Aug 02, 2024 | 164.93 | 166.84 | 158.66 | 164.31 | 845,958 | -3.07(-1.83%) |