Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 168.19 | 169.51 | 165.52 | 165.69 | 394,571 | -3.15(-1.87%) |
Oct 30, 2024 | 168.50 | 170.56 | 168.50 | 168.84 | 314,828 | -0.37(-0.22%) |
Oct 29, 2024 | 170.00 | 170.86 | 168.65 | 169.21 | 449,241 | -1.41(-0.83%) |
Oct 28, 2024 | 169.39 | 171.87 | 169.21 | 170.62 | 339,823 | +2.40(+1.43%) |
Oct 25, 2024 | 168.52 | 169.36 | 167.91 | 168.22 | 251,795 | +0.29(+0.17%) |
Oct 24, 2024 | 169.06 | 170.03 | 166.94 | 167.93 | 357,900 | -0.57(-0.34%) |
Oct 23, 2024 | 170.47 | 171.12 | 167.70 | 168.50 | 475,756 | -2.07(-1.21%) |
Oct 22, 2024 | 167.73 | 171.08 | 166.92 | 170.57 | 434,152 | +3.20(+1.91%) |
Oct 21, 2024 | 172.09 | 173.37 | 167.26 | 167.37 | 714,470 | -5.38(-3.11%) |
Oct 18, 2024 | 172.11 | 173.68 | 171.17 | 172.75 | 432,390 | +1.51(+0.88%) |
Oct 17, 2024 | 172.07 | 173.72 | 170.68 | 171.24 | 282,539 | -0.62(-0.36%) |
Oct 16, 2024 | 172.07 | 172.67 | 170.53 | 171.86 | 439,413 | +0.85(+0.50%) |
Oct 15, 2024 | 173.25 | 176.10 | 170.18 | 171.01 | 585,493 | -2.32(-1.34%) |
Oct 14, 2024 | 172.04 | 173.70 | 170.81 | 173.33 | 430,342 | +0.53(+0.31%) |
Oct 11, 2024 | 169.99 | 173.00 | 169.99 | 172.80 | 506,861 | +2.71(+1.59%) |
Oct 10, 2024 | 170.83 | 172.00 | 169.10 | 170.09 | 408,516 | -0.31(-0.18%) |
Oct 09, 2024 | 170.39 | 172.25 | 169.23 | 170.40 | 425,123 | +0.04(+0.02%) |
Oct 08, 2024 | 169.15 | 171.93 | 167.55 | 170.36 | 571,326 | -3.17(-1.83%) |
Oct 07, 2024 | 174.07 | 174.24 | 171.55 | 173.53 | 663,471 | +0.31(+0.18%) |
Oct 04, 2024 | 175.97 | 176.58 | 171.49 | 173.22 | 478,001 | -0.84(-0.48%) |
Oct 03, 2024 | 173.42 | 174.36 | 171.81 | 174.06 | 412,082 | -1.84(-1.05%) |
Oct 02, 2024 | 173.48 | 177.07 | 172.49 | 175.90 | 645,600 | +2.83(+1.64%) |
Oct 01, 2024 | 174.20 | 177.11 | 172.86 | 173.07 | 995,942 | -1.22(-0.70%) |
Sep 30, 2024 | 180.25 | 180.83 | 173.12 | 174.29 | 898,940 | -6.32(-3.50%) |
Sep 27, 2024 | 180.47 | 182.50 | 173.44 | 180.61 | 1,538,764 | -7.34(-3.91%) |
Sep 26, 2024 | 184.60 | 188.25 | 183.87 | 187.95 | 1,254,532 | +5.19(+2.84%) |
Sep 25, 2024 | 189.00 | 189.31 | 182.69 | 182.76 | 761,991 | -5.56(-2.95%) |
Sep 24, 2024 | 188.21 | 190.92 | 187.70 | 188.32 | 611,000 | +1.82(+0.98%) |
Sep 23, 2024 | 185.19 | 187.81 | 183.36 | 186.50 | 437,685 | +1.50(+0.81%) |
Sep 20, 2024 | 188.00 | 188.00 | 183.41 | 185.00 | 1,365,855 | -1.97(-1.05%) |
Sep 19, 2024 | 185.06 | 187.84 | 184.37 | 186.97 | 579,191 | +3.62(+1.97%) |
Sep 18, 2024 | 182.80 | 184.98 | 181.34 | 183.35 | 411,805 | +0.95(+0.52%) |
Sep 17, 2024 | 183.06 | 186.62 | 181.39 | 182.40 | 425,373 | +1.82(+1.01%) |
Sep 16, 2024 | 180.67 | 182.47 | 179.45 | 180.58 | 333,855 | +0.58(+0.32%) |
Sep 13, 2024 | 179.07 | 180.78 | 178.01 | 180.00 | 366,678 | +1.79(+1.00%) |
Sep 12, 2024 | 177.49 | 178.26 | 176.42 | 178.21 | 277,006 | +1.52(+0.86%) |
Sep 11, 2024 | 179.00 | 179.34 | 176.21 | 176.69 | 435,577 | -2.41(-1.35%) |
Sep 10, 2024 | 180.59 | 181.37 | 176.59 | 179.10 | 385,818 | -1.28(-0.71%) |
Sep 09, 2024 | 185.32 | 185.47 | 180.35 | 180.38 | 729,409 | -4.83(-2.61%) |
Sep 06, 2024 | 186.53 | 187.68 | 183.96 | 185.21 | 343,782 | +0.11(+0.06%) |
Sep 05, 2024 | 188.08 | 188.09 | 184.00 | 185.10 | 223,491 | -2.02(-1.08%) |
Sep 04, 2024 | 184.22 | 188.68 | 183.67 | 187.12 | 492,892 | +3.05(+1.66%) |