Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 168.35 | 168.35 | 165.16 | 165.56 | 237,403 | -0.82(-0.49%) |
Oct 17, 2024 | 167.61 | 169.83 | 166.25 | 166.38 | 553,352 | -0.72(-0.43%) |
Oct 16, 2024 | 164.83 | 167.34 | 163.71 | 167.10 | 468,875 | +4.00(+2.45%) |
Oct 15, 2024 | 161.50 | 164.48 | 160.30 | 163.10 | 375,693 | +1.45(+0.90%) |
Oct 14, 2024 | 160.04 | 162.40 | 159.07 | 161.65 | 527,880 | +2.29(+1.44%) |
Oct 11, 2024 | 160.00 | 161.64 | 159.17 | 159.36 | 373,835 | -0.55(-0.34%) |
Oct 10, 2024 | 160.28 | 161.38 | 158.58 | 159.91 | 551,771 | -1.60(-0.99%) |
Oct 09, 2024 | 164.37 | 164.79 | 161.46 | 161.51 | 349,769 | -0.09(-0.06%) |
Oct 08, 2024 | 161.87 | 164.54 | 160.82 | 161.60 | 401,897 | -0.01(-0.01%) |
Oct 07, 2024 | 164.16 | 164.24 | 159.93 | 161.61 | 462,715 | -4.19(-2.53%) |
Oct 04, 2024 | 166.59 | 168.62 | 165.22 | 165.80 | 572,838 | +2.09(+1.28%) |
Oct 03, 2024 | 165.97 | 165.97 | 161.20 | 163.71 | 627,054 | -2.93(-1.76%) |
Oct 02, 2024 | 165.00 | 168.80 | 164.40 | 166.64 | 468,266 | +0.12(+0.07%) |
Oct 01, 2024 | 166.23 | 169.06 | 165.06 | 166.52 | 626,479 | -0.76(-0.45%) |
Sep 30, 2024 | 164.57 | 168.21 | 164.57 | 167.28 | 543,713 | +2.16(+1.31%) |
Sep 27, 2024 | 168.69 | 169.05 | 164.28 | 165.12 | 446,171 | -2.52(-1.50%) |
Sep 26, 2024 | 167.00 | 168.16 | 163.36 | 167.64 | 389,630 | +2.56(+1.55%) |
Sep 25, 2024 | 166.57 | 166.57 | 163.74 | 165.08 | 543,770 | -1.38(-0.83%) |
Sep 24, 2024 | 165.23 | 167.14 | 163.47 | 166.46 | 274,519 | +2.11(+1.28%) |
Sep 23, 2024 | 165.71 | 166.60 | 160.61 | 164.35 | 582,568 | -3.46(-2.06%) |
Sep 20, 2024 | 165.77 | 168.70 | 164.83 | 167.81 | 962,045 | +1.60(+0.96%) |
Sep 19, 2024 | 163.00 | 166.27 | 161.73 | 166.21 | 481,896 | +5.88(+3.67%) |
Sep 18, 2024 | 157.09 | 164.43 | 155.72 | 160.33 | 502,762 | +3.39(+2.16%) |
Sep 17, 2024 | 156.37 | 160.20 | 155.49 | 156.94 | 428,600 | +1.97(+1.27%) |
Sep 16, 2024 | 154.46 | 157.77 | 153.77 | 154.97 | 422,849 | +0.42(+0.27%) |
Sep 13, 2024 | 152.37 | 156.27 | 152.11 | 154.55 | 451,257 | +4.10(+2.73%) |
Sep 12, 2024 | 147.87 | 152.33 | 147.39 | 150.45 | 447,941 | +2.22(+1.50%) |
Sep 11, 2024 | 153.45 | 153.89 | 146.10 | 148.23 | 697,945 | -5.19(-3.38%) |
Sep 10, 2024 | 153.50 | 162.16 | 148.32 | 153.42 | 1,995,617 | +13.87(+9.94%) |
Sep 09, 2024 | 135.03 | 140.47 | 133.78 | 139.55 | 827,191 | +4.04(+2.98%) |
Sep 06, 2024 | 134.56 | 136.74 | 133.59 | 135.51 | 389,119 | +0.61(+0.45%) |
Sep 05, 2024 | 135.92 | 137.56 | 133.71 | 134.90 | 301,173 | -0.39(-0.29%) |
Sep 04, 2024 | 134.26 | 135.62 | 132.59 | 135.29 | 287,717 | -0.18(-0.13%) |
Sep 03, 2024 | 131.98 | 135.94 | 131.98 | 135.47 | 413,392 | +1.30(+0.97%) |
Aug 30, 2024 | 138.39 | 138.39 | 132.83 | 134.17 | 502,343 | -3.43(-2.49%) |
Aug 29, 2024 | 137.57 | 140.18 | 136.10 | 137.60 | 406,214 | +1.29(+0.95%) |
Aug 28, 2024 | 139.55 | 139.55 | 136.13 | 136.31 | 476,901 | -4.70(-3.33%) |
Aug 27, 2024 | 140.00 | 141.70 | 138.50 | 141.01 | 447,514 | -0.87(-0.61%) |
Aug 26, 2024 | 143.37 | 143.57 | 141.18 | 141.88 | 438,351 | -0.51(-0.36%) |
Aug 23, 2024 | 140.52 | 143.02 | 138.92 | 142.39 | 568,160 | +3.59(+2.59%) |
Aug 22, 2024 | 138.77 | 139.52 | 137.21 | 138.80 | 284,867 | -0.84(-0.60%) |
Aug 21, 2024 | 140.84 | 141.51 | 137.77 | 139.64 | 569,953 | +2.97(+2.17%) |
Aug 20, 2024 | 136.04 | 137.38 | 134.76 | 136.67 | 388,525 | +0.39(+0.29%) |
Aug 19, 2024 | 137.45 | 139.25 | 135.92 | 136.28 | 361,544 | -1.20(-0.87%) |
Aug 16, 2024 | 139.01 | 141.42 | 137.27 | 137.48 | 471,348 | -2.54(-1.81%) |
Aug 15, 2024 | 138.47 | 141.87 | 137.12 | 140.02 | 656,582 | +7.19(+5.41%) |
Aug 14, 2024 | 135.28 | 135.50 | 132.15 | 132.83 | 336,814 | -2.26(-1.67%) |
Aug 13, 2024 | 137.99 | 138.78 | 134.07 | 135.09 | 731,658 | -1.88(-1.37%) |
Aug 12, 2024 | 133.93 | 137.20 | 132.75 | 136.97 | 651,877 | +3.09(+2.31%) |
Aug 09, 2024 | 130.74 | 133.96 | 129.66 | 133.88 | 919,648 | +2.17(+1.65%) |
Aug 08, 2024 | 126.88 | 133.48 | 119.80 | 131.71 | 1,625,523 | +16.01(+13.84%) |
Aug 07, 2024 | 119.62 | 121.30 | 115.01 | 115.70 | 972,624 | -1.86(-1.58%) |
Aug 06, 2024 | 119.14 | 120.40 | 116.18 | 117.56 | 727,768 | -1.51(-1.27%) |
Aug 05, 2024 | 110.93 | 119.34 | 110.65 | 119.07 | 926,379 | +0.93(+0.79%) |
Aug 02, 2024 | 122.00 | 122.12 | 112.64 | 118.14 | 1,242,297 | -9.39(-7.36%) |