Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 160.70 | 166.88 | 160.61 | 165.82 | 2,555,525 | +2.91(+1.79%) |
Sep 30, 2024 | 163.25 | 164.20 | 161.25 | 162.91 | 2,312,959 | -0.74(-0.45%) |
Sep 27, 2024 | 164.00 | 164.94 | 162.14 | 163.65 | 1,557,515 | +0.21(+0.13%) |
Sep 26, 2024 | 160.71 | 168.57 | 160.40 | 163.44 | 7,205,710 | +1.78(+1.10%) |
Sep 25, 2024 | 162.05 | 165.69 | 161.28 | 161.66 | 2,320,662 | -0.79(-0.49%) |
Sep 24, 2024 | 166.19 | 166.62 | 162.14 | 162.45 | 4,662,244 | -1.77(-1.08%) |
Sep 23, 2024 | 162.50 | 166.43 | 162.41 | 164.22 | 6,479,401 | -0.17(-0.10%) |
Sep 20, 2024 | 164.88 | 164.98 | 160.86 | 164.39 | 7,789,920 | -1.96(-1.18%) |
Sep 19, 2024 | 166.55 | 168.05 | 164.81 | 166.35 | 2,132,061 | +1.68(+1.02%) |
Sep 18, 2024 | 164.59 | 167.02 | 162.27 | 164.67 | 2,688,818 | +0.80(+0.49%) |
Sep 17, 2024 | 161.54 | 163.97 | 161.00 | 163.87 | 1,520,205 | +2.86(+1.78%) |
Sep 16, 2024 | 164.83 | 166.09 | 159.05 | 161.01 | 2,152,104 | -2.57(-1.57%) |
Sep 13, 2024 | 162.73 | 165.81 | 161.97 | 163.58 | 2,563,059 | +2.09(+1.29%) |
Sep 12, 2024 | 158.61 | 161.88 | 158.58 | 161.49 | 2,370,630 | +2.88(+1.82%) |
Sep 11, 2024 | 163.18 | 163.59 | 157.22 | 158.61 | 3,379,413 | -4.93(-3.01%) |
Sep 10, 2024 | 163.97 | 164.90 | 160.17 | 163.54 | 2,800,447 | +0.29(+0.18%) |
Sep 09, 2024 | 167.22 | 167.71 | 162.68 | 163.25 | 3,642,780 | -2.75(-1.66%) |
Sep 06, 2024 | 168.95 | 170.10 | 164.80 | 166.00 | 2,242,557 | -2.46(-1.46%) |
Sep 05, 2024 | 172.66 | 172.86 | 168.09 | 168.46 | 2,879,285 | -3.29(-1.92%) |
Sep 04, 2024 | 174.14 | 176.78 | 171.24 | 171.75 | 2,471,355 | -2.07(-1.19%) |
Sep 03, 2024 | 174.53 | 175.65 | 172.80 | 173.82 | 3,523,798 | -3.30(-1.86%) |
Aug 30, 2024 | 170.34 | 177.48 | 169.96 | 177.12 | 3,460,906 | +6.15(+3.60%) |
Aug 29, 2024 | 169.40 | 171.53 | 167.28 | 170.97 | 2,338,711 | +1.04(+0.61%) |
Aug 28, 2024 | 169.00 | 171.95 | 168.08 | 169.93 | 2,143,122 | +0.04(+0.02%) |
Aug 27, 2024 | 172.75 | 172.90 | 169.79 | 169.89 | 1,657,199 | -3.31(-1.91%) |
Aug 26, 2024 | 176.70 | 177.57 | 172.82 | 173.20 | 1,903,237 | -2.11(-1.20%) |
Aug 23, 2024 | 173.10 | 175.53 | 172.65 | 175.31 | 1,995,982 | +3.53(+2.05%) |
Aug 22, 2024 | 172.01 | 173.17 | 171.04 | 171.78 | 2,178,723 | -0.19(-0.11%) |
Aug 21, 2024 | 171.56 | 174.49 | 171.00 | 171.97 | 2,088,077 | +0.36(+0.21%) |
Aug 20, 2024 | 178.36 | 178.43 | 171.55 | 171.61 | 2,701,136 | -7.29(-4.07%) |
Aug 19, 2024 | 180.44 | 180.44 | 178.00 | 178.90 | 2,076,317 | -1.13(-0.63%) |
Aug 16, 2024 | 179.66 | 182.36 | 179.26 | 180.03 | 2,452,593 | -0.72(-0.40%) |
Aug 15, 2024 | 180.52 | 182.00 | 179.00 | 180.75 | 2,391,396 | +1.70(+0.95%) |
Aug 14, 2024 | 176.62 | 179.62 | 175.85 | 179.05 | 2,969,737 | +3.30(+1.88%) |
Aug 13, 2024 | 174.48 | 175.89 | 173.13 | 175.75 | 2,087,199 | -0.63(-0.36%) |
Aug 12, 2024 | 177.10 | 178.36 | 175.14 | 176.38 | 2,970,530 | +0.55(+0.31%) |
Aug 09, 2024 | 173.70 | 176.41 | 173.34 | 175.83 | 2,321,875 | +1.68(+0.96%) |
Aug 08, 2024 | 170.00 | 174.88 | 169.72 | 174.15 | 2,373,141 | +4.80(+2.83%) |
Aug 07, 2024 | 172.89 | 173.28 | 168.57 | 169.35 | 1,753,486 | -1.54(-0.90%) |
Aug 06, 2024 | 165.34 | 173.63 | 164.02 | 170.89 | 2,467,829 | +8.84(+5.46%) |
Aug 05, 2024 | 159.15 | 162.71 | 157.50 | 162.05 | 2,702,325 | -2.59(-1.57%) |
Aug 02, 2024 | 171.17 | 171.59 | 164.08 | 164.64 | 2,602,113 | -8.54(-4.93%) |