Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 178.21 | 179.35 | 171.56 | 177.36 | 2,357,181 | -0.18(-0.10%) |
Sep 27, 2024 | 182.74 | 182.82 | 177.43 | 177.54 | 2,389,093 | -5.27(-2.88%) |
Sep 26, 2024 | 180.00 | 184.41 | 179.29 | 182.81 | 2,150,600 | +5.40(+3.04%) |
Sep 25, 2024 | 178.89 | 179.14 | 176.27 | 177.41 | 1,582,675 | -2.22(-1.24%) |
Sep 24, 2024 | 177.00 | 179.75 | 174.51 | 179.63 | 2,050,401 | +3.73(+2.12%) |
Sep 23, 2024 | 173.70 | 176.13 | 172.66 | 175.90 | 1,590,038 | +1.85(+1.06%) |
Sep 20, 2024 | 171.01 | 174.48 | 170.96 | 174.05 | 2,649,407 | +2.49(+1.45%) |
Sep 19, 2024 | 172.00 | 173.00 | 168.94 | 171.56 | 1,980,460 | +3.01(+1.79%) |
Sep 18, 2024 | 168.60 | 171.50 | 168.00 | 168.55 | 1,308,323 | +0.15(+0.09%) |
Sep 17, 2024 | 171.28 | 171.75 | 167.86 | 168.40 | 1,507,628 | -1.34(-0.79%) |
Sep 16, 2024 | 170.00 | 173.40 | 168.81 | 169.74 | 2,078,273 | +1.78(+1.06%) |
Sep 13, 2024 | 166.46 | 169.63 | 165.70 | 167.96 | 1,379,821 | +2.39(+1.44%) |
Sep 12, 2024 | 164.85 | 166.88 | 162.49 | 165.57 | 1,807,036 | +3.42(+2.11%) |
Sep 11, 2024 | 158.38 | 162.85 | 156.01 | 162.15 | 1,752,431 | +3.85(+2.43%) |
Sep 10, 2024 | 160.31 | 160.52 | 154.08 | 158.30 | 2,146,657 | -1.96(-1.22%) |
Sep 09, 2024 | 158.32 | 161.76 | 158.32 | 160.26 | 1,905,277 | +3.71(+2.37%) |
Sep 06, 2024 | 159.20 | 161.39 | 155.20 | 156.55 | 1,747,229 | -1.47(-0.93%) |
Sep 05, 2024 | 158.65 | 161.61 | 157.61 | 158.02 | 1,167,589 | -0.75(-0.47%) |
Sep 04, 2024 | 159.00 | 160.88 | 157.35 | 158.77 | 1,299,458 | -0.88(-0.55%) |
Sep 03, 2024 | 162.39 | 163.74 | 158.72 | 159.65 | 2,209,040 | -4.97(-3.02%) |
Aug 30, 2024 | 168.20 | 168.92 | 161.10 | 164.62 | 2,604,784 | -2.22(-1.33%) |
Aug 29, 2024 | 168.71 | 169.06 | 166.46 | 166.84 | 974,402 | -0.10(-0.06%) |
Aug 28, 2024 | 166.65 | 168.11 | 165.19 | 166.94 | 1,408,297 | -2.08(-1.23%) |
Aug 27, 2024 | 162.00 | 169.47 | 161.17 | 169.02 | 2,078,090 | +6.97(+4.30%) |
Aug 26, 2024 | 163.09 | 163.09 | 161.43 | 162.05 | 1,192,968 | -1.03(-0.63%) |
Aug 23, 2024 | 158.49 | 163.47 | 158.00 | 163.08 | 1,794,756 | +5.19(+3.29%) |
Aug 22, 2024 | 158.97 | 159.41 | 156.51 | 157.89 | 1,405,890 | -0.23(-0.15%) |
Aug 21, 2024 | 159.43 | 159.75 | 156.21 | 158.12 | 2,178,223 | -0.72(-0.45%) |
Aug 20, 2024 | 160.80 | 161.25 | 157.61 | 158.84 | 2,012,524 | -2.59(-1.60%) |
Aug 19, 2024 | 158.40 | 161.82 | 157.80 | 161.43 | 1,653,973 | +3.63(+2.30%) |
Aug 16, 2024 | 159.93 | 160.16 | 157.49 | 157.80 | 1,637,377 | -2.46(-1.54%) |
Aug 15, 2024 | 155.46 | 160.60 | 154.29 | 160.26 | 2,302,994 | +7.55(+4.94%) |
Aug 14, 2024 | 154.69 | 155.90 | 150.33 | 152.71 | 1,712,226 | -1.87(-1.21%) |
Aug 13, 2024 | 155.01 | 155.51 | 151.85 | 154.58 | 1,647,980 | +0.72(+0.47%) |
Aug 12, 2024 | 155.75 | 157.98 | 153.40 | 153.86 | 2,958,141 | -1.89(-1.21%) |
Aug 09, 2024 | 155.53 | 159.08 | 155.02 | 155.75 | 3,638,728 | -0.15(-0.10%) |
Aug 08, 2024 | 149.70 | 156.17 | 149.50 | 155.90 | 3,313,123 | +8.37(+5.67%) |
Aug 07, 2024 | 152.80 | 155.90 | 147.05 | 147.53 | 4,303,124 | -2.73(-1.82%) |
Aug 06, 2024 | 145.90 | 153.70 | 145.59 | 150.26 | 5,831,613 | +10.49(+7.51%) |
Aug 05, 2024 | 132.73 | 140.15 | 130.08 | 139.77 | 4,038,231 | +0.92(+0.66%) |
Aug 02, 2024 | 143.50 | 143.72 | 136.83 | 138.85 | 4,928,288 | -9.24(-6.24%) |