Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 167.10 | 167.10 | 162.60 | 163.26 | 53,087 | -4.72(-2.81%) |
Sep 30, 2024 | 164.59 | 168.03 | 164.59 | 167.98 | 34,557 | +2.28(+1.38%) |
Sep 27, 2024 | 168.18 | 168.35 | 164.84 | 165.70 | 42,127 | -0.85(-0.51%) |
Sep 26, 2024 | 167.54 | 167.54 | 165.00 | 166.55 | 47,295 | +2.21(+1.34%) |
Sep 25, 2024 | 169.32 | 169.32 | 164.34 | 164.34 | 47,185 | -4.80(-2.84%) |
Sep 24, 2024 | 172.70 | 172.70 | 168.12 | 169.14 | 43,681 | -2.67(-1.55%) |
Sep 23, 2024 | 174.89 | 175.19 | 171.09 | 171.81 | 57,329 | -2.80(-1.60%) |
Sep 20, 2024 | 177.56 | 178.92 | 174.61 | 174.61 | 199,035 | -6.71(-3.70%) |
Sep 19, 2024 | 180.74 | 181.42 | 173.62 | 181.32 | 270,519 | +5.86(+3.34%) |
Sep 18, 2024 | 173.80 | 180.99 | 172.04 | 175.46 | 40,388 | +0.66(+0.38%) |
Sep 17, 2024 | 173.59 | 177.66 | 172.37 | 174.80 | 31,933 | +2.24(+1.30%) |
Sep 16, 2024 | 170.40 | 174.10 | 168.48 | 172.56 | 42,777 | +2.56(+1.51%) |
Sep 13, 2024 | 168.10 | 170.00 | 167.92 | 170.00 | 52,787 | +3.83(+2.30%) |
Sep 12, 2024 | 164.76 | 167.42 | 163.03 | 166.17 | 33,240 | +2.93(+1.79%) |
Sep 11, 2024 | 165.25 | 165.25 | 160.30 | 163.24 | 48,726 | -2.62(-1.58%) |
Sep 10, 2024 | 165.82 | 167.71 | 162.65 | 165.86 | 53,515 | +1.38(+0.84%) |
Sep 09, 2024 | 165.55 | 166.01 | 163.96 | 164.48 | 38,393 | -1.12(-0.68%) |
Sep 06, 2024 | 166.74 | 168.09 | 163.63 | 165.60 | 30,578 | -1.72(-1.03%) |
Sep 05, 2024 | 170.37 | 170.37 | 166.18 | 167.32 | 32,602 | -1.35(-0.80%) |
Sep 04, 2024 | 170.05 | 170.79 | 167.83 | 168.67 | 27,171 | -1.45(-0.85%) |
Sep 03, 2024 | 174.36 | 174.76 | 170.03 | 170.12 | 40,028 | -5.67(-3.23%) |
Aug 30, 2024 | 174.70 | 175.79 | 172.94 | 175.79 | 30,207 | +1.03(+0.59%) |
Aug 29, 2024 | 175.13 | 177.17 | 174.11 | 174.76 | 42,550 | +1.37(+0.79%) |
Aug 28, 2024 | 171.23 | 174.00 | 171.23 | 173.39 | 22,611 | +1.01(+0.59%) |
Aug 27, 2024 | 172.48 | 172.65 | 169.40 | 172.38 | 20,896 | -0.93(-0.54%) |
Aug 26, 2024 | 177.45 | 177.45 | 173.16 | 173.31 | 43,355 | -2.64(-1.50%) |
Aug 23, 2024 | 167.69 | 178.22 | 167.10 | 175.95 | 62,374 | +10.22(+6.17%) |
Aug 22, 2024 | 164.28 | 166.56 | 163.83 | 165.73 | 25,431 | +0.65(+0.39%) |
Aug 21, 2024 | 163.57 | 165.19 | 162.09 | 165.08 | 28,123 | +2.23(+1.37%) |
Aug 20, 2024 | 163.21 | 163.71 | 162.18 | 162.85 | 27,972 | -3.13(-1.89%) |
Aug 19, 2024 | 163.79 | 165.98 | 163.75 | 165.98 | 20,612 | +1.32(+0.80%) |
Aug 16, 2024 | 162.50 | 166.04 | 162.28 | 164.66 | 29,810 | +1.32(+0.81%) |
Aug 15, 2024 | 162.67 | 166.33 | 162.67 | 163.34 | 48,350 | +4.77(+3.01%) |
Aug 14, 2024 | 159.93 | 159.93 | 157.71 | 158.57 | 28,574 | -0.11(-0.07%) |
Aug 13, 2024 | 159.10 | 159.55 | 156.60 | 158.68 | 36,975 | +0.45(+0.28%) |
Aug 12, 2024 | 159.70 | 161.97 | 155.89 | 158.23 | 48,727 | -0.77(-0.48%) |
Aug 09, 2024 | 161.04 | 161.04 | 156.75 | 159.00 | 34,132 | -1.58(-0.98%) |
Aug 08, 2024 | 159.01 | 160.62 | 157.97 | 160.58 | 42,532 | +3.55(+2.26%) |
Aug 07, 2024 | 161.43 | 162.81 | 157.02 | 157.03 | 36,197 | -1.97(-1.24%) |
Aug 06, 2024 | 158.72 | 160.20 | 157.55 | 159.00 | 48,615 | +0.28(+0.18%) |
Aug 05, 2024 | 157.26 | 162.08 | 153.06 | 158.72 | 73,496 | -3.44(-2.12%) |
Aug 02, 2024 | 164.05 | 165.94 | 160.69 | 162.16 | 99,733 | -7.93(-4.66%) |