Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 175.06 | 177.75 | 172.59 | 176.49 | 37,093 | +1.17(+0.67%) |
Sep 30, 2024 | 167.93 | 175.73 | 167.93 | 175.32 | 85,633 | +7.43(+4.43%) |
Sep 27, 2024 | 170.00 | 170.14 | 166.95 | 167.89 | 36,996 | -1.59(-0.94%) |
Sep 26, 2024 | 168.13 | 172.01 | 166.19 | 169.48 | 41,661 | +3.25(+1.96%) |
Sep 25, 2024 | 165.25 | 167.90 | 165.25 | 166.23 | 37,299 | +0.44(+0.27%) |
Sep 24, 2024 | 166.85 | 166.85 | 164.81 | 165.79 | 20,590 | -1.55(-0.93%) |
Sep 23, 2024 | 168.22 | 168.61 | 165.75 | 167.34 | 27,744 | +0.31(+0.19%) |
Sep 20, 2024 | 168.58 | 168.58 | 165.22 | 167.03 | 95,444 | -0.67(-0.40%) |
Sep 19, 2024 | 170.36 | 170.36 | 162.71 | 167.70 | 28,521 | +0.50(+0.30%) |
Sep 18, 2024 | 166.09 | 170.00 | 164.99 | 167.20 | 24,063 | +0.65(+0.39%) |
Sep 17, 2024 | 168.00 | 169.96 | 165.17 | 166.55 | 27,329 | +0.36(+0.22%) |
Sep 16, 2024 | 165.18 | 167.50 | 164.98 | 166.19 | 28,440 | +0.64(+0.39%) |
Sep 13, 2024 | 163.58 | 165.55 | 163.58 | 165.55 | 25,057 | +3.80(+2.35%) |
Sep 12, 2024 | 158.00 | 162.90 | 157.64 | 161.75 | 39,053 | +5.42(+3.47%) |
Sep 11, 2024 | 157.39 | 158.00 | 155.90 | 156.33 | 18,957 | -2.52(-1.59%) |
Sep 10, 2024 | 161.14 | 161.14 | 157.95 | 158.85 | 18,382 | -1.15(-0.72%) |
Sep 09, 2024 | 159.78 | 160.53 | 158.09 | 160.00 | 39,729 | +1.60(+1.01%) |
Sep 06, 2024 | 163.76 | 164.38 | 158.26 | 158.40 | 18,143 | -5.27(-3.22%) |
Sep 05, 2024 | 164.40 | 165.61 | 162.67 | 163.67 | 23,376 | +0.10(+0.06%) |
Sep 04, 2024 | 162.57 | 164.75 | 161.61 | 163.57 | 27,917 | +0.70(+0.43%) |
Sep 03, 2024 | 168.11 | 168.46 | 161.51 | 162.87 | 32,359 | -5.73(-3.40%) |
Aug 30, 2024 | 167.06 | 168.60 | 164.16 | 168.60 | 24,793 | +2.97(+1.79%) |
Aug 29, 2024 | 164.26 | 165.63 | 162.74 | 165.63 | 24,001 | +2.91(+1.79%) |
Aug 28, 2024 | 162.10 | 164.21 | 160.31 | 162.72 | 33,260 | -0.80(-0.49%) |
Aug 27, 2024 | 163.98 | 163.98 | 160.56 | 163.52 | 20,126 | -0.88(-0.54%) |
Aug 26, 2024 | 163.58 | 165.31 | 162.33 | 164.40 | 57,469 | +0.92(+0.56%) |
Aug 23, 2024 | 161.15 | 165.45 | 161.15 | 163.48 | 47,232 | +3.06(+1.91%) |
Aug 22, 2024 | 162.32 | 163.15 | 159.37 | 160.42 | 17,922 | -1.90(-1.17%) |
Aug 21, 2024 | 160.52 | 162.74 | 158.04 | 162.32 | 46,725 | +3.71(+2.34%) |
Aug 20, 2024 | 160.90 | 160.90 | 157.27 | 158.61 | 32,566 | -1.67(-1.04%) |
Aug 19, 2024 | 160.26 | 160.75 | 158.44 | 160.28 | 15,814 | +0.60(+0.38%) |
Aug 16, 2024 | 160.25 | 161.49 | 158.32 | 159.68 | 56,764 | -1.29(-0.80%) |
Aug 15, 2024 | 160.19 | 161.48 | 157.44 | 160.97 | 29,279 | +3.33(+2.11%) |
Aug 14, 2024 | 158.03 | 158.40 | 155.06 | 157.64 | 48,008 | -0.88(-0.56%) |
Aug 13, 2024 | 156.93 | 158.70 | 154.01 | 158.52 | 46,635 | +3.31(+2.13%) |
Aug 12, 2024 | 153.05 | 155.93 | 152.69 | 155.21 | 27,396 | +1.46(+0.95%) |
Aug 09, 2024 | 157.44 | 157.44 | 153.38 | 153.75 | 31,511 | -3.24(-2.06%) |
Aug 08, 2024 | 155.21 | 159.07 | 155.21 | 156.99 | 30,013 | +2.03(+1.31%) |
Aug 07, 2024 | 155.07 | 159.30 | 154.04 | 154.96 | 40,569 | +0.23(+0.15%) |
Aug 06, 2024 | 153.56 | 157.72 | 152.68 | 154.73 | 58,616 | +0.39(+0.25%) |
Aug 05, 2024 | 146.86 | 154.50 | 133.53 | 154.34 | 96,008 | +1.06(+0.69%) |
Aug 02, 2024 | 147.74 | 155.81 | 146.71 | 153.28 | 115,538 | +0.96(+0.63%) |