Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 162.52 | 162.76 | 159.84 | 162.04 | 130,662 | -0.38(-0.23%) |
Sep 30, 2024 | 161.40 | 162.61 | 160.67 | 162.42 | 137,243 | -0.45(-0.28%) |
Sep 27, 2024 | 164.21 | 165.51 | 161.11 | 162.87 | 128,258 | +1.00(+0.62%) |
Sep 26, 2024 | 161.73 | 164.28 | 160.65 | 161.87 | 279,908 | +0.76(+0.47%) |
Sep 25, 2024 | 165.00 | 165.00 | 160.50 | 161.11 | 197,174 | +0.26(+0.16%) |
Sep 24, 2024 | 160.61 | 161.51 | 159.36 | 160.85 | 109,681 | +1.39(+0.87%) |
Sep 23, 2024 | 159.17 | 159.74 | 157.19 | 159.46 | 138,124 | +0.97(+0.61%) |
Sep 20, 2024 | 160.94 | 160.94 | 157.49 | 158.49 | 359,903 | -3.43(-2.12%) |
Sep 19, 2024 | 160.87 | 161.98 | 159.70 | 161.92 | 142,697 | +4.32(+2.74%) |
Sep 18, 2024 | 158.00 | 162.08 | 156.56 | 157.60 | 134,396 | -0.01(-0.01%) |
Sep 17, 2024 | 157.47 | 160.00 | 156.84 | 157.61 | 168,521 | +1.50(+0.96%) |
Sep 16, 2024 | 152.93 | 156.90 | 152.56 | 156.11 | 248,764 | +3.90(+2.56%) |
Sep 13, 2024 | 151.18 | 154.22 | 149.55 | 152.21 | 150,734 | +2.94(+1.97%) |
Sep 12, 2024 | 148.91 | 150.42 | 147.81 | 149.27 | 157,304 | +0.82(+0.55%) |
Sep 11, 2024 | 148.58 | 149.09 | 146.43 | 148.45 | 252,622 | -1.32(-0.88%) |
Sep 10, 2024 | 156.14 | 156.14 | 145.03 | 149.77 | 429,722 | -7.02(-4.48%) |
Sep 09, 2024 | 157.09 | 158.07 | 155.57 | 156.79 | 170,644 | -0.49(-0.31%) |
Sep 06, 2024 | 160.36 | 161.97 | 156.61 | 157.28 | 139,662 | -3.74(-2.32%) |
Sep 05, 2024 | 163.34 | 163.34 | 160.28 | 161.02 | 125,594 | -1.39(-0.86%) |
Sep 04, 2024 | 165.81 | 166.39 | 162.38 | 162.41 | 188,740 | -4.22(-2.53%) |
Sep 03, 2024 | 168.55 | 170.42 | 166.61 | 166.63 | 150,042 | -3.47(-2.04%) |
Aug 30, 2024 | 170.49 | 171.00 | 168.63 | 170.10 | 132,693 | +0.62(+0.37%) |
Aug 29, 2024 | 169.45 | 170.55 | 166.65 | 169.48 | 171,223 | +1.28(+0.76%) |
Aug 28, 2024 | 168.01 | 168.76 | 166.96 | 168.20 | 96,675 | -0.09(-0.05%) |
Aug 27, 2024 | 167.97 | 169.25 | 167.30 | 168.29 | 103,203 | -0.49(-0.29%) |
Aug 26, 2024 | 169.93 | 171.84 | 168.75 | 168.78 | 140,896 | -0.69(-0.41%) |
Aug 23, 2024 | 166.58 | 170.57 | 165.98 | 169.47 | 112,910 | +4.14(+2.50%) |
Aug 22, 2024 | 167.23 | 167.23 | 164.97 | 165.33 | 127,566 | -1.99(-1.19%) |
Aug 21, 2024 | 165.87 | 168.47 | 164.69 | 167.32 | 113,872 | +3.07(+1.87%) |
Aug 20, 2024 | 164.50 | 165.31 | 163.31 | 164.25 | 148,865 | -0.66(-0.40%) |
Aug 19, 2024 | 165.44 | 165.68 | 164.47 | 164.91 | 93,919 | -0.53(-0.32%) |
Aug 16, 2024 | 165.73 | 168.03 | 164.85 | 165.44 | 123,306 | -0.40(-0.24%) |
Aug 15, 2024 | 165.73 | 168.20 | 164.67 | 165.84 | 142,536 | +3.63(+2.24%) |
Aug 14, 2024 | 162.79 | 163.44 | 161.03 | 162.21 | 154,151 | -0.50(-0.31%) |
Aug 13, 2024 | 160.74 | 163.89 | 160.27 | 162.71 | 233,164 | +2.45(+1.53%) |
Aug 12, 2024 | 162.00 | 162.00 | 159.12 | 160.26 | 192,460 | -1.51(-0.93%) |
Aug 09, 2024 | 162.10 | 162.45 | 160.51 | 161.77 | 113,830 | -0.33(-0.20%) |
Aug 08, 2024 | 161.11 | 163.39 | 160.28 | 162.10 | 141,682 | +2.74(+1.72%) |
Aug 07, 2024 | 163.90 | 164.34 | 159.02 | 159.36 | 172,255 | -2.39(-1.48%) |
Aug 06, 2024 | 162.07 | 163.96 | 159.19 | 161.75 | 173,009 | +0.62(+0.38%) |
Aug 05, 2024 | 158.54 | 163.87 | 156.70 | 161.13 | 292,625 | -2.98(-1.82%) |
Aug 02, 2024 | 166.89 | 166.89 | 163.11 | 164.11 | 402,902 | -7.14(-4.17%) |