Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 165.34 | 165.98 | 162.12 | 162.87 | 686,666 | -3.33(-2.00%) |
Sep 30, 2024 | 163.91 | 166.33 | 160.19 | 166.20 | 1,055,201 | +2.98(+1.83%) |
Sep 27, 2024 | 164.85 | 165.33 | 157.84 | 163.22 | 1,330,436 | -1.72(-1.04%) |
Sep 26, 2024 | 167.60 | 169.67 | 161.61 | 164.94 | 737,585 | -2.76(-1.65%) |
Sep 25, 2024 | 166.79 | 168.00 | 165.16 | 167.70 | 658,459 | +1.37(+0.82%) |
Sep 24, 2024 | 167.09 | 167.56 | 164.36 | 166.33 | 643,058 | -1.70(-1.01%) |
Sep 23, 2024 | 166.25 | 171.20 | 166.12 | 168.03 | 837,037 | +2.87(+1.74%) |
Sep 20, 2024 | 166.70 | 167.12 | 164.00 | 165.16 | 2,500,554 | -2.04(-1.22%) |
Sep 19, 2024 | 164.22 | 167.29 | 160.88 | 167.20 | 1,361,412 | +6.13(+3.81%) |
Sep 18, 2024 | 157.00 | 162.86 | 155.81 | 161.07 | 1,367,116 | +4.11(+2.62%) |
Sep 17, 2024 | 164.34 | 164.60 | 154.39 | 156.96 | 1,488,740 | -7.66(-4.65%) |
Sep 16, 2024 | 162.70 | 166.49 | 162.70 | 164.62 | 874,441 | +2.21(+1.36%) |
Sep 13, 2024 | 158.27 | 162.90 | 158.27 | 162.41 | 639,077 | +4.40(+2.78%) |
Sep 12, 2024 | 157.25 | 159.33 | 155.99 | 158.01 | 755,296 | +0.35(+0.22%) |
Sep 11, 2024 | 154.35 | 161.20 | 153.73 | 157.66 | 903,711 | +3.04(+1.97%) |
Sep 10, 2024 | 153.84 | 156.34 | 152.33 | 154.62 | 1,065,095 | +1.40(+0.91%) |
Sep 09, 2024 | 154.44 | 158.29 | 151.58 | 153.22 | 1,722,691 | -0.18(-0.12%) |
Sep 06, 2024 | 162.15 | 163.60 | 150.12 | 153.40 | 2,237,319 | -8.58(-5.30%) |
Sep 05, 2024 | 161.89 | 164.14 | 159.75 | 161.98 | 1,679,562 | -0.14(-0.09%) |
Sep 04, 2024 | 161.35 | 162.31 | 158.72 | 162.12 | 954,217 | +0.47(+0.29%) |
Sep 03, 2024 | 165.28 | 166.89 | 160.36 | 161.65 | 927,329 | -4.19(-2.53%) |
Aug 30, 2024 | 164.60 | 166.08 | 162.81 | 165.84 | 651,305 | +1.17(+0.71%) |
Aug 29, 2024 | 163.50 | 165.49 | 162.45 | 164.67 | 584,320 | +1.80(+1.11%) |
Aug 28, 2024 | 163.69 | 164.13 | 161.91 | 162.87 | 507,278 | -1.00(-0.61%) |
Aug 27, 2024 | 163.19 | 164.71 | 162.39 | 163.87 | 469,251 | +0.19(+0.12%) |
Aug 26, 2024 | 164.57 | 165.07 | 162.22 | 163.68 | 677,773 | -0.85(-0.52%) |
Aug 23, 2024 | 161.27 | 165.58 | 160.63 | 164.53 | 795,471 | +4.03(+2.51%) |
Aug 22, 2024 | 159.05 | 161.65 | 158.64 | 160.50 | 740,548 | +2.28(+1.44%) |
Aug 21, 2024 | 155.65 | 158.48 | 155.61 | 158.22 | 666,497 | +3.00(+1.93%) |
Aug 20, 2024 | 156.08 | 156.53 | 154.92 | 155.22 | 681,540 | -0.96(-0.61%) |
Aug 19, 2024 | 156.09 | 156.70 | 154.23 | 156.18 | 1,030,615 | -0.48(-0.31%) |
Aug 16, 2024 | 155.13 | 157.60 | 154.84 | 156.66 | 772,123 | +1.51(+0.97%) |
Aug 15, 2024 | 156.17 | 156.42 | 153.26 | 155.15 | 1,036,658 | +1.15(+0.75%) |
Aug 14, 2024 | 153.00 | 156.60 | 152.99 | 154.00 | 752,576 | +1.21(+0.79%) |
Aug 13, 2024 | 152.16 | 153.34 | 150.46 | 152.79 | 1,133,997 | +1.31(+0.86%) |
Aug 12, 2024 | 149.68 | 151.50 | 147.52 | 151.48 | 728,045 | +1.42(+0.95%) |
Aug 09, 2024 | 149.68 | 151.40 | 148.07 | 150.06 | 747,322 | -0.04(-0.03%) |
Aug 08, 2024 | 146.61 | 150.26 | 146.25 | 150.10 | 1,015,702 | +4.61(+3.17%) |
Aug 07, 2024 | 147.76 | 149.35 | 144.89 | 145.49 | 1,167,747 | -0.67(-0.46%) |
Aug 06, 2024 | 144.87 | 148.81 | 143.15 | 146.16 | 1,324,321 | +1.17(+0.81%) |
Aug 05, 2024 | 135.93 | 146.97 | 133.71 | 144.99 | 2,393,332 | +3.24(+2.29%) |
Aug 02, 2024 | 144.98 | 147.00 | 140.10 | 141.75 | 1,610,140 | -6.20(-4.19%) |