Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 163.21 | 166.39 | 163.11 | 166.29 | 950,557 | +3.99(+2.46%) |
Oct 25, 2024 | 161.97 | 163.28 | 161.97 | 162.30 | 757,486 | +0.37(+0.23%) |
Oct 24, 2024 | 163.09 | 163.74 | 161.28 | 161.93 | 969,944 | +0.35(+0.22%) |
Oct 23, 2024 | 162.32 | 162.71 | 160.94 | 161.58 | 707,952 | -1.42(-0.87%) |
Oct 22, 2024 | 165.21 | 165.32 | 162.57 | 163.00 | 827,767 | -3.47(-2.08%) |
Oct 21, 2024 | 166.93 | 167.80 | 166.32 | 166.47 | 463,594 | -1.11(-0.66%) |
Oct 18, 2024 | 168.23 | 168.79 | 166.40 | 167.58 | 740,979 | +1.06(+0.64%) |
Oct 17, 2024 | 168.03 | 168.70 | 166.32 | 166.52 | 518,397 | -0.58(-0.35%) |
Oct 16, 2024 | 166.87 | 167.92 | 166.87 | 167.10 | 434,480 | +0.26(+0.16%) |
Oct 15, 2024 | 167.70 | 168.71 | 166.36 | 166.84 | 857,799 | -1.12(-0.67%) |
Oct 14, 2024 | 166.21 | 168.56 | 166.10 | 167.96 | 586,646 | +2.07(+1.25%) |
Oct 11, 2024 | 165.90 | 166.80 | 165.53 | 165.89 | 531,606 | +0.19(+0.11%) |
Oct 10, 2024 | 164.41 | 165.98 | 163.10 | 165.70 | 644,502 | +0.39(+0.24%) |
Oct 09, 2024 | 164.63 | 165.41 | 163.70 | 165.31 | 704,309 | +0.68(+0.41%) |
Oct 08, 2024 | 164.46 | 165.12 | 163.66 | 164.63 | 821,938 | +1.50(+0.92%) |
Oct 07, 2024 | 164.00 | 165.00 | 160.94 | 163.13 | 1,238,828 | -6.90(-4.06%) |
Oct 04, 2024 | 170.53 | 170.94 | 167.92 | 170.03 | 660,308 | +0.90(+0.53%) |
Oct 03, 2024 | 171.19 | 171.88 | 168.56 | 169.13 | 791,041 | -2.92(-1.70%) |
Oct 02, 2024 | 172.70 | 174.59 | 171.54 | 172.05 | 603,005 | -0.68(-0.39%) |
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 | -9.33(-5.13%) |
Sep 12, 2024 | 181.33 | 182.35 | 180.02 | 182.01 | 582,800 | +0.02(+0.01%) |
Sep 11, 2024 | 179.56 | 182.30 | 176.60 | 181.99 | 727,134 | +2.29(+1.27%) |
Sep 10, 2024 | 182.32 | 182.36 | 178.68 | 179.70 | 586,799 | -2.49(-1.37%) |
Sep 09, 2024 | 180.23 | 183.66 | 179.29 | 182.19 | 661,976 | +2.76(+1.54%) |
Sep 06, 2024 | 180.17 | 181.52 | 178.47 | 179.43 | 630,334 | -0.61(-0.34%) |
Sep 05, 2024 | 180.48 | 180.88 | 178.68 | 180.04 | 716,698 | -0.15(-0.08%) |
Sep 04, 2024 | 179.25 | 180.71 | 178.61 | 180.19 | 724,264 | +0.83(+0.46%) |
Sep 03, 2024 | 182.34 | 183.08 | 177.86 | 179.36 | 1,214,689 | -3.18(-1.74%) |
Aug 30, 2024 | 180.62 | 183.12 | 179.93 | 182.54 | 1,185,073 | +2.63(+1.46%) |
Aug 29, 2024 | 179.81 | 182.47 | 179.02 | 179.91 | 650,811 | +0.57(+0.32%) |
Aug 28, 2024 | 179.96 | 181.61 | 178.32 | 179.34 | 500,831 | -0.57(-0.32%) |
Aug 27, 2024 | 178.99 | 179.96 | 177.95 | 179.91 | 354,457 | +1.12(+0.62%) |
Aug 26, 2024 | 179.27 | 180.52 | 178.22 | 178.79 | 627,004 | -0.23(-0.13%) |
Aug 23, 2024 | 177.53 | 179.66 | 177.32 | 179.02 | 531,808 | +2.10(+1.19%) |
Aug 22, 2024 | 177.90 | 178.85 | 176.78 | 176.92 | 545,093 | -0.81(-0.45%) |
Aug 21, 2024 | 176.76 | 178.26 | 176.39 | 177.73 | 980,443 | +1.97(+1.12%) |
Aug 20, 2024 | 175.40 | 176.64 | 174.88 | 175.76 | 530,827 | +0.57(+0.32%) |
Aug 19, 2024 | 171.88 | 175.21 | 171.88 | 175.19 | 614,706 | +3.83(+2.24%) |
Aug 16, 2024 | 170.25 | 171.37 | 169.78 | 171.35 | 731,220 | +1.24(+0.73%) |
Aug 15, 2024 | 170.60 | 170.80 | 169.14 | 170.12 | 730,236 | +0.82(+0.48%) |
Aug 14, 2024 | 168.96 | 169.35 | 167.53 | 169.30 | 534,055 | +0.34(+0.20%) |
Aug 13, 2024 | 167.66 | 169.32 | 166.50 | 168.96 | 540,996 | +1.10(+0.65%) |
Aug 12, 2024 | 166.73 | 168.37 | 165.20 | 167.87 | 837,962 | +1.13(+0.68%) |
Aug 09, 2024 | 166.32 | 167.80 | 165.95 | 166.73 | 527,014 | +0.30(+0.18%) |
Aug 08, 2024 | 161.68 | 166.72 | 160.79 | 166.43 | 573,995 | +4.75(+2.94%) |
Aug 07, 2024 | 164.75 | 165.20 | 160.89 | 161.68 | 842,205 | -2.35(-1.43%) |
Aug 06, 2024 | 160.98 | 165.21 | 160.15 | 164.03 | 864,219 | +3.07(+1.91%) |
Aug 05, 2024 | 162.97 | 163.33 | 160.05 | 160.97 | 1,275,047 | -6.86(-4.09%) |
Aug 02, 2024 | 168.63 | 169.59 | 165.32 | 167.83 | 948,804 | -2.53(-1.49%) |