Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 181.70 | 182.21 | 179.30 | 181.45 | 745,093 | -0.32(-0.18%) |
Sep 30, 2024 | 182.72 | 183.00 | 180.20 | 181.77 | 1,359,346 | -0.50(-0.27%) |
Sep 27, 2024 | 182.50 | 183.71 | 181.21 | 182.27 | 1,229,970 | +0.00(+0.00%) |
Sep 26, 2024 | 183.26 | 184.11 | 181.21 | 182.27 | 1,074,180 | +0.41(+0.23%) |
Sep 25, 2024 | 181.49 | 182.14 | 180.37 | 181.86 | 1,092,712 | +1.24(+0.69%) |
Sep 24, 2024 | 180.28 | 180.79 | 178.83 | 180.62 | 1,138,077 | +1.30(+0.72%) |
Sep 23, 2024 | 179.23 | 180.73 | 178.00 | 179.32 | 990,208 | +0.10(+0.06%) |
Sep 20, 2024 | 177.78 | 179.28 | 176.65 | 179.22 | 1,828,009 | +0.98(+0.55%) |
Sep 19, 2024 | 176.70 | 178.96 | 175.56 | 178.24 | 1,155,063 | +4.52(+2.60%) |
Sep 18, 2024 | 174.39 | 175.77 | 171.86 | 173.72 | 1,553,797 | -0.41(-0.24%) |
Sep 17, 2024 | 170.84 | 174.50 | 170.40 | 174.13 | 1,341,065 | +3.94(+2.32%) |
Sep 16, 2024 | 169.95 | 170.97 | 169.32 | 170.19 | 1,513,867 | +1.21(+0.72%) |
Sep 13, 2024 | 167.80 | 172.00 | 167.80 | 168.98 | 1,002,083 | +1.25(+0.75%) |
Sep 12, 2024 | 164.83 | 167.82 | 164.16 | 167.73 | 863,807 | +2.94(+1.78%) |
Sep 11, 2024 | 163.57 | 164.94 | 159.39 | 164.79 | 730,388 | +0.81(+0.49%) |
Sep 10, 2024 | 163.36 | 164.60 | 162.01 | 163.98 | 839,739 | +1.26(+0.77%) |
Sep 09, 2024 | 162.34 | 164.46 | 161.72 | 162.72 | 991,100 | +1.85(+1.15%) |
Sep 06, 2024 | 163.57 | 165.11 | 160.76 | 160.87 | 746,945 | -2.68(-1.64%) |
Sep 05, 2024 | 163.72 | 164.27 | 162.01 | 163.55 | 639,808 | -0.49(-0.30%) |
Sep 04, 2024 | 163.51 | 164.86 | 162.91 | 164.04 | 871,951 | -0.08(-0.05%) |
Sep 03, 2024 | 168.76 | 168.76 | 163.52 | 164.12 | 817,558 | -5.45(-3.21%) |
Aug 30, 2024 | 168.28 | 169.93 | 166.14 | 169.57 | 891,812 | +1.70(+1.01%) |
Aug 29, 2024 | 166.32 | 169.52 | 165.61 | 167.87 | 1,055,023 | +2.34(+1.41%) |
Aug 28, 2024 | 165.39 | 165.92 | 164.04 | 165.53 | 500,705 | +0.72(+0.44%) |
Aug 27, 2024 | 164.43 | 165.53 | 164.31 | 164.81 | 675,952 | -0.42(-0.25%) |
Aug 26, 2024 | 166.74 | 167.50 | 163.48 | 165.23 | 1,866,319 | -1.09(-0.66%) |
Aug 23, 2024 | 163.92 | 166.39 | 163.57 | 166.32 | 683,002 | +3.09(+1.89%) |
Aug 22, 2024 | 161.14 | 163.35 | 160.36 | 163.23 | 2,214,535 | +1.77(+1.10%) |
Aug 21, 2024 | 160.76 | 161.99 | 159.92 | 161.46 | 486,173 | +1.33(+0.83%) |
Aug 20, 2024 | 161.28 | 161.64 | 158.69 | 160.13 | 1,068,368 | -0.84(-0.52%) |
Aug 19, 2024 | 159.27 | 160.97 | 158.69 | 160.97 | 683,705 | +1.66(+1.04%) |
Aug 16, 2024 | 158.65 | 159.76 | 158.24 | 159.31 | 1,268,218 | +1.03(+0.65%) |
Aug 15, 2024 | 157.99 | 159.81 | 156.43 | 158.28 | 1,680,049 | +2.20(+1.41%) |
Aug 14, 2024 | 156.25 | 156.77 | 154.91 | 156.08 | 858,316 | -0.17(-0.11%) |
Aug 13, 2024 | 156.48 | 157.04 | 154.21 | 156.25 | 1,241,689 | +0.84(+0.54%) |
Aug 12, 2024 | 155.19 | 155.80 | 153.20 | 155.41 | 1,780,465 | +0.34(+0.22%) |
Aug 09, 2024 | 155.09 | 155.67 | 153.10 | 155.07 | 952,751 | +0.04(+0.03%) |
Aug 08, 2024 | 155.19 | 156.65 | 154.71 | 155.03 | 2,963,842 | +1.84(+1.20%) |
Aug 07, 2024 | 153.73 | 155.58 | 152.91 | 153.19 | 1,617,732 | +1.65(+1.09%) |
Aug 06, 2024 | 150.48 | 153.92 | 149.94 | 151.54 | 1,508,636 | +1.53(+1.02%) |
Aug 05, 2024 | 150.04 | 151.91 | 147.66 | 150.01 | 1,358,870 | -3.13(-2.04%) |
Aug 02, 2024 | 155.02 | 154.91 | 151.06 | 153.14 | 1,466,026 | -3.57(-2.28%) |