Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 158.60 | 171.05 | 158.60 | 163.20 | 7,340 | +0.14(+0.09%) |
Sep 30, 2024 | 164.12 | 169.40 | 158.85 | 163.06 | 9,043 | +2.06(+1.28%) |
Sep 27, 2024 | 163.33 | 174.75 | 160.76 | 161.00 | 6,303 | -9.44(-5.54%) |
Sep 26, 2024 | 162.25 | 178.81 | 161.78 | 170.44 | 10,478 | +4.76(+2.87%) |
Sep 25, 2024 | 163.87 | 165.87 | 158.34 | 165.68 | 3,972 | +2.36(+1.45%) |
Sep 24, 2024 | 163.16 | 167.00 | 162.02 | 163.32 | 7,823 | +0.26(+0.16%) |
Sep 23, 2024 | 165.03 | 169.88 | 162.24 | 163.06 | 6,119 | +0.78(+0.48%) |
Sep 20, 2024 | 162.95 | 162.95 | 153.68 | 162.28 | 6,087 | +0.11(+0.07%) |
Sep 19, 2024 | 166.22 | 168.70 | 156.85 | 162.17 | 10,532 | +5.44(+3.47%) |
Sep 18, 2024 | 156.40 | 162.80 | 149.60 | 156.73 | 6,510 | -0.46(-0.29%) |
Sep 17, 2024 | 162.80 | 163.38 | 152.89 | 157.19 | 12,302 | -1.74(-1.09%) |
Sep 16, 2024 | 157.90 | 161.45 | 154.35 | 158.93 | 23,545 | +1.50(+0.95%) |
Sep 13, 2024 | 158.80 | 165.50 | 156.58 | 157.43 | 7,274 | -2.67(-1.67%) |
Sep 12, 2024 | 157.00 | 164.74 | 156.10 | 160.10 | 12,115 | +2.34(+1.48%) |
Sep 11, 2024 | 154.34 | 158.73 | 154.10 | 157.76 | 17,700 | -1.00(-0.63%) |
Sep 10, 2024 | 151.45 | 164.85 | 151.45 | 158.76 | 19,188 | -2.23(-1.39%) |
Sep 09, 2024 | 160.15 | 165.30 | 155.00 | 160.99 | 12,990 | +1.29(+0.81%) |
Sep 06, 2024 | 163.59 | 164.90 | 153.00 | 159.70 | 15,283 | -4.98(-3.02%) |
Sep 05, 2024 | 163.44 | 165.35 | 162.27 | 164.68 | 11,793 | +1.48(+0.91%) |
Sep 04, 2024 | 165.25 | 165.25 | 161.86 | 163.20 | 7,990 | -3.15(-1.89%) |
Sep 03, 2024 | 168.70 | 172.24 | 164.95 | 166.35 | 9,714 | -4.45(-2.60%) |
Aug 30, 2024 | 167.27 | 172.00 | 163.51 | 170.80 | 6,508 | +3.31(+1.97%) |
Aug 29, 2024 | 171.03 | 171.03 | 160.25 | 167.50 | 6,803 | +2.30(+1.39%) |
Aug 28, 2024 | 167.32 | 173.99 | 165.18 | 165.20 | 7,700 | -2.94(-1.75%) |
Aug 27, 2024 | 166.95 | 173.03 | 166.81 | 168.14 | 6,881 | +1.49(+0.90%) |
Aug 26, 2024 | 167.32 | 174.24 | 159.65 | 166.65 | 6,061 | -2.33(-1.38%) |
Aug 23, 2024 | 167.75 | 171.23 | 166.00 | 168.98 | 6,581 | +1.99(+1.19%) |
Aug 22, 2024 | 168.01 | 173.25 | 161.77 | 166.99 | 5,563 | -2.70(-1.59%) |
Aug 21, 2024 | 166.76 | 171.59 | 166.23 | 169.69 | 4,693 | +1.46(+0.87%) |
Aug 20, 2024 | 167.75 | 174.50 | 160.50 | 168.23 | 8,046 | -2.25(-1.32%) |
Aug 19, 2024 | 168.51 | 175.66 | 167.89 | 170.48 | 6,945 | +1.87(+1.11%) |
Aug 16, 2024 | 165.09 | 170.00 | 165.09 | 168.61 | 5,413 | +0.41(+0.24%) |
Aug 15, 2024 | 158.87 | 172.50 | 158.87 | 168.20 | 14,581 | +5.41(+3.32%) |
Aug 14, 2024 | 170.45 | 170.45 | 161.54 | 162.79 | 6,854 | +1.17(+0.72%) |
Aug 13, 2024 | 155.15 | 165.25 | 155.15 | 161.62 | 19,705 | +4.62(+2.94%) |
Aug 12, 2024 | 155.00 | 159.40 | 155.00 | 157.00 | 13,732 | +1.48(+0.95%) |
Aug 09, 2024 | 159.80 | 159.80 | 153.91 | 155.52 | 18,113 | +0.55(+0.35%) |
Aug 08, 2024 | 159.75 | 159.75 | 151.35 | 154.97 | 23,492 | +3.51(+2.32%) |
Aug 07, 2024 | 151.11 | 165.54 | 151.04 | 151.46 | 36,147 | +6.90(+4.77%) |
Aug 06, 2024 | 145.69 | 151.18 | 143.38 | 144.56 | 37,319 | -3.57(-2.41%) |
Aug 05, 2024 | 142.00 | 150.24 | 137.70 | 148.13 | 30,950 | -7.90(-5.06%) |
Aug 02, 2024 | 154.90 | 164.00 | 154.55 | 156.03 | 12,055 | -14.34(-8.42%) |