Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 176.67 | 177.26 | 171.74 | 172.72 | 1,041,333 | -5.40(-3.03%) |
Sep 30, 2024 | 175.48 | 178.33 | 174.77 | 178.12 | 806,453 | +2.70(+1.54%) |
Sep 27, 2024 | 175.60 | 177.61 | 174.49 | 175.42 | 859,714 | +0.14(+0.08%) |
Sep 26, 2024 | 173.94 | 176.08 | 173.56 | 175.28 | 1,058,826 | +2.62(+1.52%) |
Sep 25, 2024 | 175.24 | 175.59 | 172.50 | 172.66 | 938,894 | -2.13(-1.22%) |
Sep 24, 2024 | 177.37 | 178.16 | 173.57 | 174.79 | 1,040,155 | -2.83(-1.59%) |
Sep 23, 2024 | 179.21 | 180.63 | 176.46 | 177.62 | 1,272,882 | -1.94(-1.08%) |
Sep 20, 2024 | 178.90 | 180.25 | 177.35 | 179.56 | 2,520,087 | -0.30(-0.17%) |
Sep 19, 2024 | 176.86 | 180.19 | 174.91 | 179.86 | 1,512,522 | +5.81(+3.34%) |
Sep 18, 2024 | 173.84 | 177.61 | 172.82 | 174.05 | 1,119,433 | +0.23(+0.13%) |
Sep 17, 2024 | 173.94 | 175.98 | 172.72 | 173.82 | 1,097,673 | +0.74(+0.43%) |
Sep 16, 2024 | 169.61 | 173.45 | 168.97 | 173.08 | 1,308,231 | +4.20(+2.49%) |
Sep 13, 2024 | 166.68 | 169.34 | 166.68 | 168.88 | 1,096,470 | +3.20(+1.93%) |
Sep 12, 2024 | 165.95 | 167.67 | 163.94 | 165.68 | 740,883 | -0.21(-0.13%) |
Sep 11, 2024 | 166.65 | 166.72 | 161.40 | 165.89 | 1,053,824 | -1.26(-0.75%) |
Sep 10, 2024 | 169.15 | 169.15 | 163.60 | 167.15 | 813,606 | -1.63(-0.97%) |
Sep 09, 2024 | 166.66 | 169.67 | 166.58 | 168.78 | 799,633 | +2.27(+1.36%) |
Sep 06, 2024 | 168.44 | 170.86 | 165.15 | 166.51 | 1,021,387 | -2.29(-1.36%) |
Sep 05, 2024 | 170.60 | 171.04 | 168.14 | 168.80 | 919,613 | -0.16(-0.09%) |
Sep 04, 2024 | 170.80 | 171.35 | 167.89 | 168.96 | 994,746 | -2.36(-1.38%) |
Sep 03, 2024 | 172.17 | 173.28 | 170.45 | 171.32 | 919,837 | -0.79(-0.46%) |
Aug 30, 2024 | 170.80 | 172.38 | 169.95 | 172.11 | 753,896 | +2.12(+1.25%) |
Aug 29, 2024 | 170.85 | 171.53 | 168.78 | 169.99 | 542,080 | -0.44(-0.26%) |
Aug 28, 2024 | 167.38 | 170.91 | 167.16 | 170.43 | 1,010,806 | +3.03(+1.81%) |
Aug 27, 2024 | 166.90 | 167.90 | 166.07 | 167.40 | 587,223 | +0.25(+0.15%) |
Aug 26, 2024 | 169.79 | 169.95 | 166.81 | 167.15 | 923,783 | -1.53(-0.91%) |
Aug 23, 2024 | 165.84 | 170.88 | 165.47 | 168.68 | 890,996 | +4.05(+2.46%) |
Aug 22, 2024 | 163.42 | 165.31 | 163.06 | 164.63 | 664,371 | +1.72(+1.06%) |
Aug 21, 2024 | 162.88 | 163.01 | 161.15 | 162.91 | 673,487 | +0.65(+0.40%) |
Aug 20, 2024 | 163.49 | 163.67 | 162.01 | 162.26 | 677,312 | -2.14(-1.30%) |
Aug 19, 2024 | 163.09 | 164.82 | 163.05 | 164.40 | 643,587 | +1.31(+0.80%) |
Aug 16, 2024 | 161.02 | 163.58 | 161.02 | 163.09 | 862,081 | +1.54(+0.95%) |
Aug 15, 2024 | 160.86 | 163.13 | 160.75 | 161.55 | 1,131,366 | +1.39(+0.87%) |
Aug 14, 2024 | 160.75 | 160.81 | 159.21 | 160.16 | 925,952 | -0.17(-0.11%) |
Aug 13, 2024 | 161.00 | 161.00 | 158.19 | 160.33 | 764,078 | +0.32(+0.20%) |
Aug 12, 2024 | 163.23 | 164.88 | 159.23 | 160.01 | 526,882 | -2.22(-1.37%) |
Aug 09, 2024 | 161.78 | 163.10 | 161.33 | 162.23 | 460,202 | +0.06(+0.04%) |
Aug 08, 2024 | 160.96 | 162.94 | 160.50 | 162.17 | 764,573 | +2.41(+1.51%) |
Aug 07, 2024 | 163.00 | 164.42 | 159.47 | 159.76 | 735,991 | -0.55(-0.34%) |
Aug 06, 2024 | 161.59 | 163.40 | 159.57 | 160.31 | 959,840 | +0.34(+0.21%) |
Aug 05, 2024 | 157.93 | 161.72 | 155.10 | 159.97 | 1,354,413 | -2.32(-1.43%) |
Aug 02, 2024 | 163.51 | 164.17 | 159.14 | 162.29 | 1,312,385 | -4.56(-2.73%) |