Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 191.25 | 192.58 | 186.86 | 190.89 | 184,232 | -0.38(-0.20%) |
Sep 30, 2024 | 190.00 | 193.00 | 189.53 | 191.27 | 226,716 | +0.09(+0.05%) |
Sep 27, 2024 | 192.09 | 193.57 | 189.57 | 191.18 | 141,965 | +1.58(+0.83%) |
Sep 26, 2024 | 190.74 | 191.10 | 188.08 | 189.60 | 172,718 | +0.79(+0.42%) |
Sep 25, 2024 | 192.06 | 192.06 | 187.34 | 188.81 | 287,582 | -2.52(-1.32%) |
Sep 24, 2024 | 192.52 | 194.04 | 190.43 | 191.33 | 409,095 | -0.76(-0.40%) |
Sep 23, 2024 | 191.19 | 192.81 | 189.37 | 192.09 | 234,936 | +2.83(+1.50%) |
Sep 20, 2024 | 194.53 | 194.53 | 188.62 | 189.26 | 656,258 | -5.89(-3.02%) |
Sep 19, 2024 | 191.14 | 195.17 | 188.46 | 195.15 | 229,746 | +8.17(+4.37%) |
Sep 18, 2024 | 185.68 | 194.32 | 184.19 | 186.98 | 309,317 | +2.47(+1.34%) |
Sep 17, 2024 | 184.31 | 186.57 | 182.14 | 184.51 | 128,793 | +1.38(+0.75%) |
Sep 16, 2024 | 182.36 | 183.44 | 177.56 | 183.13 | 160,887 | +1.81(+1.00%) |
Sep 13, 2024 | 176.31 | 181.40 | 176.31 | 181.32 | 208,364 | +6.83(+3.91%) |
Sep 12, 2024 | 173.16 | 175.46 | 172.70 | 174.49 | 132,821 | +1.98(+1.15%) |
Sep 11, 2024 | 171.50 | 172.84 | 166.91 | 172.51 | 145,344 | -0.10(-0.06%) |
Sep 10, 2024 | 172.34 | 176.50 | 170.38 | 172.61 | 152,891 | +1.68(+0.98%) |
Sep 09, 2024 | 170.37 | 172.54 | 169.74 | 170.93 | 95,318 | +0.03(+0.02%) |
Sep 06, 2024 | 172.36 | 175.66 | 170.05 | 170.90 | 103,223 | -0.73(-0.43%) |
Sep 05, 2024 | 173.84 | 174.03 | 170.66 | 171.63 | 232,265 | -2.04(-1.17%) |
Sep 04, 2024 | 173.93 | 174.50 | 172.31 | 173.67 | 119,044 | -0.37(-0.21%) |
Sep 03, 2024 | 182.55 | 182.55 | 173.46 | 174.04 | 154,077 | -9.02(-4.93%) |
Aug 30, 2024 | 181.40 | 183.49 | 179.88 | 183.06 | 119,247 | +1.81(+1.00%) |
Aug 29, 2024 | 182.26 | 184.48 | 181.18 | 181.25 | 107,940 | +0.43(+0.24%) |
Aug 28, 2024 | 178.75 | 182.16 | 178.75 | 180.82 | 118,693 | -0.72(-0.40%) |
Aug 27, 2024 | 184.99 | 184.99 | 180.71 | 181.54 | 104,269 | -4.57(-2.46%) |
Aug 26, 2024 | 187.46 | 189.05 | 186.08 | 186.11 | 176,926 | -0.04(-0.02%) |
Aug 23, 2024 | 180.47 | 186.97 | 180.00 | 186.15 | 123,086 | +7.79(+4.37%) |
Aug 22, 2024 | 179.95 | 180.57 | 178.03 | 178.36 | 103,589 | -1.87(-1.04%) |
Aug 21, 2024 | 178.73 | 180.44 | 176.64 | 180.23 | 178,989 | +3.40(+1.92%) |
Aug 20, 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 119,190 | -2.18(-1.22%) |
Aug 19, 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 179,809 | +1.91(+1.08%) |
Aug 16, 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 186,871 | +0.86(+0.49%) |
Aug 15, 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 133,779 | +1.66(+0.95%) |
Aug 14, 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 195,384 | +0.45(+0.26%) |
Aug 13, 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 269,929 | +2.85(+1.66%) |
Aug 12, 2024 | 174.46 | 174.50 | 170.92 | 171.28 | 182,968 | -3.53(-2.02%) |
Aug 09, 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 217,424 | -1.00(-0.57%) |
Aug 08, 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 143,696 | +1.48(+0.85%) |
Aug 07, 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 159,602 | -2.87(-1.62%) |
Aug 06, 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 316,473 | +3.00(+1.72%) |
Aug 05, 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 292,925 | -4.82(-2.69%) |
Aug 02, 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 360,282 | -5.68(-3.08%) |