Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 176.14 | 176.35 | 172.69 | 172.73 | 602,346 | -3.30(-1.87%) |
Sep 30, 2024 | 174.27 | 176.15 | 173.35 | 176.03 | 1,172,390 | +2.04(+1.17%) |
Sep 27, 2024 | 174.29 | 175.77 | 173.64 | 173.99 | 800,273 | -0.84(-0.48%) |
Sep 26, 2024 | 173.85 | 175.18 | 173.28 | 174.83 | 475,516 | +1.68(+0.97%) |
Sep 25, 2024 | 175.41 | 175.84 | 172.43 | 173.15 | 611,454 | -2.66(-1.51%) |
Sep 24, 2024 | 175.00 | 175.85 | 173.79 | 175.81 | 685,000 | +0.00(+0.00%) |
Sep 23, 2024 | 172.00 | 175.97 | 171.60 | 175.81 | 1,014,873 | +4.81(+2.81%) |
Sep 20, 2024 | 170.00 | 171.76 | 169.26 | 171.00 | 1,447,072 | -0.76(-0.44%) |
Sep 19, 2024 | 172.14 | 173.00 | 170.81 | 171.76 | 891,683 | +1.89(+1.11%) |
Sep 18, 2024 | 171.88 | 172.59 | 169.27 | 169.87 | 975,760 | -1.71(-1.00%) |
Sep 17, 2024 | 172.62 | 174.08 | 171.42 | 171.58 | 790,718 | -1.04(-0.60%) |
Sep 16, 2024 | 173.45 | 174.04 | 171.60 | 172.62 | 797,955 | -0.06(-0.03%) |
Sep 13, 2024 | 173.22 | 174.65 | 168.18 | 172.68 | 2,016,875 | -10.08(-5.52%) |
Sep 12, 2024 | 182.08 | 183.10 | 180.76 | 182.76 | 580,409 | +0.02(+0.01%) |
Sep 11, 2024 | 180.30 | 183.05 | 177.32 | 182.74 | 724,151 | +2.30(+1.27%) |
Sep 10, 2024 | 183.07 | 183.12 | 179.42 | 180.44 | 584,391 | -2.50(-1.37%) |
Sep 09, 2024 | 180.97 | 184.42 | 180.03 | 182.94 | 659,260 | +2.77(+1.54%) |
Sep 06, 2024 | 180.91 | 182.26 | 179.21 | 180.17 | 627,748 | -0.61(-0.34%) |
Sep 05, 2024 | 181.22 | 181.62 | 179.42 | 180.78 | 713,757 | -0.15(-0.08%) |
Sep 04, 2024 | 179.99 | 181.45 | 179.35 | 180.93 | 721,292 | +0.83(+0.46%) |
Sep 03, 2024 | 183.09 | 183.83 | 178.59 | 180.10 | 1,209,705 | -3.19(-1.74%) |
Aug 30, 2024 | 181.36 | 183.88 | 180.67 | 183.29 | 1,180,210 | +2.64(+1.46%) |
Aug 29, 2024 | 180.55 | 183.22 | 179.76 | 180.65 | 648,141 | +0.57(+0.32%) |
Aug 28, 2024 | 180.70 | 182.36 | 179.06 | 180.08 | 498,776 | -0.57(-0.32%) |
Aug 27, 2024 | 179.73 | 180.71 | 178.69 | 180.65 | 353,003 | +1.12(+0.62%) |
Aug 26, 2024 | 180.01 | 181.26 | 178.95 | 179.53 | 624,431 | -0.23(-0.13%) |
Aug 23, 2024 | 178.26 | 180.40 | 178.05 | 179.76 | 529,626 | +2.11(+1.19%) |
Aug 22, 2024 | 178.63 | 179.59 | 177.51 | 177.65 | 542,857 | -0.81(-0.45%) |
Aug 21, 2024 | 177.49 | 179.00 | 177.12 | 178.46 | 976,420 | +1.98(+1.12%) |
Aug 20, 2024 | 176.12 | 177.37 | 175.60 | 176.48 | 528,649 | +0.57(+0.32%) |
Aug 19, 2024 | 172.59 | 175.93 | 172.59 | 175.91 | 612,184 | +3.85(+2.24%) |
Aug 16, 2024 | 170.95 | 172.08 | 170.48 | 172.06 | 728,220 | +1.24(+0.73%) |
Aug 15, 2024 | 171.30 | 171.50 | 169.84 | 170.82 | 727,240 | +0.82(+0.48%) |
Aug 14, 2024 | 169.66 | 170.05 | 168.22 | 170.00 | 531,864 | +0.34(+0.20%) |
Aug 13, 2024 | 168.35 | 170.02 | 167.19 | 169.66 | 538,776 | +1.10(+0.65%) |
Aug 12, 2024 | 167.42 | 169.06 | 165.88 | 168.56 | 834,524 | +1.14(+0.68%) |
Aug 09, 2024 | 167.01 | 168.49 | 166.63 | 167.42 | 524,852 | +0.30(+0.18%) |
Aug 08, 2024 | 162.35 | 167.41 | 161.45 | 167.12 | 571,640 | +4.77(+2.94%) |
Aug 07, 2024 | 165.43 | 165.88 | 161.56 | 162.35 | 838,749 | -2.36(-1.43%) |
Aug 06, 2024 | 161.64 | 165.89 | 160.81 | 164.71 | 860,673 | +3.08(+1.91%) |
Aug 05, 2024 | 163.64 | 164.00 | 160.71 | 161.63 | 1,269,815 | -6.89(-4.09%) |
Aug 02, 2024 | 169.33 | 170.29 | 166.00 | 168.52 | 944,911 | -2.54(-1.48%) |