Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 176.61 | 178.14 | 175.12 | 177.22 | 531,979 | +0.62(+0.35%) |
Sep 30, 2024 | 175.62 | 177.06 | 174.26 | 176.60 | 641,017 | +1.70(+0.97%) |
Sep 27, 2024 | 178.55 | 179.00 | 174.49 | 174.90 | 490,225 | -3.43(-1.92%) |
Sep 26, 2024 | 178.51 | 180.69 | 177.19 | 178.33 | 555,980 | +1.20(+0.68%) |
Sep 25, 2024 | 176.66 | 179.32 | 175.28 | 177.13 | 560,339 | +1.55(+0.88%) |
Sep 24, 2024 | 175.96 | 178.53 | 174.73 | 175.58 | 747,846 | +0.30(+0.17%) |
Sep 23, 2024 | 171.77 | 175.93 | 171.66 | 175.28 | 988,665 | +5.57(+3.28%) |
Sep 20, 2024 | 172.49 | 173.00 | 169.26 | 169.71 | 1,411,768 | -2.78(-1.61%) |
Sep 19, 2024 | 166.04 | 172.64 | 166.04 | 172.49 | 1,228,012 | +9.38(+5.75%) |
Sep 18, 2024 | 165.54 | 166.67 | 162.94 | 163.11 | 592,918 | -2.51(-1.52%) |
Sep 17, 2024 | 164.40 | 166.50 | 164.15 | 165.62 | 613,241 | +2.32(+1.42%) |
Sep 16, 2024 | 165.02 | 167.44 | 163.09 | 163.30 | 868,952 | -0.62(-0.38%) |
Sep 13, 2024 | 162.09 | 164.32 | 162.09 | 163.92 | 716,765 | +2.07(+1.28%) |
Sep 12, 2024 | 163.33 | 164.63 | 160.82 | 161.85 | 865,256 | -1.11(-0.68%) |
Sep 11, 2024 | 160.36 | 163.22 | 159.61 | 162.96 | 676,819 | +3.12(+1.95%) |
Sep 10, 2024 | 161.49 | 162.09 | 156.44 | 159.84 | 992,108 | -1.42(-0.88%) |
Sep 09, 2024 | 162.46 | 163.41 | 160.59 | 161.26 | 777,162 | -0.55(-0.34%) |
Sep 06, 2024 | 165.24 | 167.25 | 160.96 | 161.81 | 611,031 | -3.43(-2.08%) |
Sep 05, 2024 | 168.28 | 168.41 | 164.63 | 165.24 | 492,583 | -2.52(-1.50%) |
Sep 04, 2024 | 166.40 | 168.21 | 165.22 | 167.76 | 527,166 | +1.07(+0.64%) |
Sep 03, 2024 | 168.49 | 170.14 | 165.76 | 166.69 | 896,128 | -2.06(-1.22%) |
Aug 30, 2024 | 169.14 | 170.12 | 166.78 | 168.75 | 541,248 | +0.12(+0.07%) |
Aug 29, 2024 | 170.02 | 171.11 | 168.37 | 168.63 | 427,854 | -0.97(-0.57%) |
Aug 28, 2024 | 168.24 | 170.00 | 167.94 | 169.60 | 668,415 | +0.59(+0.35%) |
Aug 27, 2024 | 167.00 | 169.36 | 166.51 | 169.01 | 534,061 | +1.22(+0.73%) |
Aug 26, 2024 | 168.71 | 170.41 | 167.53 | 167.79 | 547,652 | -0.80(-0.47%) |
Aug 23, 2024 | 169.38 | 171.98 | 167.93 | 168.59 | 517,152 | +0.27(+0.16%) |
Aug 22, 2024 | 169.89 | 170.87 | 168.05 | 168.32 | 411,750 | -1.29(-0.76%) |
Aug 21, 2024 | 167.00 | 169.67 | 166.50 | 169.61 | 566,403 | +2.88(+1.73%) |
Aug 20, 2024 | 167.73 | 169.97 | 165.09 | 166.73 | 810,150 | -1.39(-0.83%) |
Aug 19, 2024 | 167.34 | 169.13 | 167.09 | 168.12 | 736,967 | +0.86(+0.51%) |
Aug 16, 2024 | 169.43 | 170.20 | 166.70 | 167.26 | 723,372 | -2.74(-1.61%) |
Aug 15, 2024 | 169.42 | 172.65 | 169.42 | 170.00 | 656,424 | +2.31(+1.38%) |
Aug 14, 2024 | 170.20 | 170.34 | 166.49 | 167.69 | 599,299 | -2.02(-1.19%) |
Aug 13, 2024 | 167.67 | 170.64 | 166.22 | 169.71 | 605,442 | +2.74(+1.64%) |
Aug 12, 2024 | 168.46 | 169.91 | 166.60 | 166.97 | 478,794 | -0.59(-0.35%) |
Aug 09, 2024 | 169.07 | 169.07 | 166.55 | 167.56 | 491,070 | -0.53(-0.32%) |
Aug 08, 2024 | 165.74 | 169.55 | 164.87 | 168.09 | 464,929 | +3.36(+2.04%) |
Aug 07, 2024 | 167.31 | 168.55 | 164.40 | 164.73 | 498,913 | -1.77(-1.06%) |
Aug 06, 2024 | 163.60 | 167.56 | 162.26 | 166.50 | 740,296 | +4.51(+2.78%) |
Aug 05, 2024 | 160.00 | 164.40 | 157.56 | 161.99 | 1,140,614 | -4.14(-2.49%) |
Aug 02, 2024 | 170.57 | 170.97 | 165.59 | 166.13 | 819,237 | -7.00(-4.04%) |