Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 192.02 | 193.40 | 187.51 | 189.69 | 208,951 | -2.33(-1.21%) |
Sep 30, 2024 | 192.73 | 192.73 | 189.90 | 192.02 | 206,591 | -1.37(-0.71%) |
Sep 27, 2024 | 195.00 | 197.74 | 192.40 | 193.39 | 211,269 | -0.21(-0.11%) |
Sep 26, 2024 | 190.22 | 194.33 | 189.83 | 193.60 | 195,676 | +6.12(+3.26%) |
Sep 25, 2024 | 190.00 | 190.57 | 187.46 | 187.48 | 235,993 | -2.31(-1.22%) |
Sep 24, 2024 | 188.50 | 190.29 | 188.34 | 189.79 | 222,414 | +2.51(+1.34%) |
Sep 23, 2024 | 186.52 | 187.79 | 185.11 | 187.28 | 217,482 | +1.83(+0.99%) |
Sep 20, 2024 | 187.53 | 187.66 | 183.33 | 185.45 | 767,635 | -2.38(-1.27%) |
Sep 19, 2024 | 186.93 | 188.19 | 185.00 | 187.83 | 218,206 | +5.26(+2.88%) |
Sep 18, 2024 | 184.80 | 187.11 | 182.03 | 182.57 | 186,607 | -1.95(-1.06%) |
Sep 17, 2024 | 185.08 | 187.16 | 183.39 | 184.52 | 190,227 | +0.20(+0.11%) |
Sep 16, 2024 | 179.92 | 184.74 | 179.74 | 184.32 | 391,028 | +5.53(+3.09%) |
Sep 13, 2024 | 177.60 | 180.50 | 177.10 | 178.79 | 345,012 | +2.21(+1.25%) |
Sep 12, 2024 | 177.14 | 177.98 | 174.47 | 176.58 | 215,703 | +0.60(+0.34%) |
Sep 11, 2024 | 173.51 | 176.60 | 169.51 | 175.98 | 284,870 | +2.68(+1.55%) |
Sep 10, 2024 | 174.43 | 174.60 | 172.01 | 173.30 | 366,880 | -1.15(-0.66%) |
Sep 09, 2024 | 176.61 | 178.39 | 173.93 | 174.45 | 372,203 | -0.61(-0.35%) |
Sep 06, 2024 | 174.96 | 177.04 | 171.91 | 175.06 | 361,492 | +0.60(+0.34%) |
Sep 05, 2024 | 175.44 | 175.49 | 172.16 | 174.46 | 372,336 | -1.43(-0.81%) |
Sep 04, 2024 | 183.00 | 183.00 | 174.02 | 175.89 | 578,503 | -10.88(-5.83%) |
Sep 03, 2024 | 192.08 | 193.26 | 185.38 | 186.77 | 293,521 | -6.84(-3.53%) |
Aug 30, 2024 | 194.33 | 195.48 | 190.56 | 193.61 | 462,477 | +0.29(+0.15%) |
Aug 29, 2024 | 196.18 | 196.84 | 193.29 | 193.32 | 204,464 | -1.08(-0.56%) |
Aug 28, 2024 | 195.36 | 197.20 | 193.56 | 194.40 | 176,049 | -1.11(-0.57%) |
Aug 27, 2024 | 196.62 | 197.53 | 194.49 | 195.51 | 148,120 | -2.54(-1.28%) |
Aug 26, 2024 | 199.52 | 201.16 | 197.84 | 198.05 | 159,347 | +0.07(+0.04%) |
Aug 23, 2024 | 196.48 | 200.81 | 195.65 | 197.98 | 134,990 | +2.57(+1.32%) |
Aug 22, 2024 | 195.90 | 197.24 | 194.59 | 195.41 | 84,298 | -0.91(-0.46%) |
Aug 21, 2024 | 193.13 | 196.68 | 193.12 | 196.32 | 135,610 | +3.56(+1.85%) |
Aug 20, 2024 | 194.15 | 195.40 | 191.82 | 192.76 | 136,675 | -2.11(-1.08%) |
Aug 19, 2024 | 193.92 | 195.87 | 193.51 | 194.87 | 154,340 | +1.41(+0.73%) |
Aug 16, 2024 | 192.68 | 194.15 | 191.66 | 193.46 | 242,700 | +1.18(+0.61%) |
Aug 15, 2024 | 192.73 | 195.50 | 191.27 | 192.28 | 197,971 | +3.12(+1.65%) |
Aug 14, 2024 | 190.75 | 191.23 | 187.99 | 189.16 | 174,162 | -1.43(-0.75%) |
Aug 13, 2024 | 188.24 | 190.81 | 186.63 | 190.59 | 137,765 | +2.78(+1.48%) |
Aug 12, 2024 | 189.65 | 189.65 | 187.36 | 187.81 | 222,221 | -1.84(-0.97%) |
Aug 09, 2024 | 188.78 | 190.51 | 186.63 | 189.65 | 212,471 | +0.57(+0.30%) |
Aug 08, 2024 | 189.94 | 190.88 | 187.82 | 189.08 | 178,099 | +2.06(+1.10%) |
Aug 07, 2024 | 192.44 | 196.34 | 186.24 | 187.02 | 390,030 | -3.71(-1.95%) |
Aug 06, 2024 | 191.00 | 194.32 | 189.37 | 190.73 | 304,856 | -0.02(-0.01%) |
Aug 05, 2024 | 190.79 | 193.81 | 186.93 | 190.75 | 298,520 | -5.09(-2.60%) |
Aug 02, 2024 | 194.97 | 196.24 | 190.75 | 195.84 | 344,124 | -2.95(-1.48%) |