Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 159.47 | 162.04 | 158.00 | 160.89 | 177,280 | -1.45(-0.89%) |
Oct 09, 2024 | 163.31 | 164.19 | 161.60 | 162.34 | 214,637 | -1.27(-0.78%) |
Oct 08, 2024 | 163.00 | 165.56 | 161.29 | 163.61 | 180,880 | +0.84(+0.52%) |
Oct 07, 2024 | 163.52 | 163.52 | 160.50 | 162.77 | 258,059 | -2.95(-1.78%) |
Oct 04, 2024 | 169.98 | 170.08 | 161.51 | 165.72 | 229,444 | -1.71(-1.02%) |
Oct 03, 2024 | 165.80 | 167.57 | 164.00 | 167.43 | 169,389 | +0.38(+0.23%) |
Oct 02, 2024 | 169.86 | 170.08 | 165.51 | 167.05 | 171,335 | -5.29(-3.07%) |
Oct 01, 2024 | 171.67 | 173.53 | 167.49 | 172.34 | 237,914 | +0.98(+0.57%) |
Sep 30, 2024 | 168.77 | 171.68 | 166.94 | 171.36 | 282,350 | +1.27(+0.75%) |
Sep 27, 2024 | 166.79 | 171.36 | 165.81 | 170.09 | 415,229 | +5.47(+3.32%) |
Sep 26, 2024 | 164.86 | 165.94 | 162.27 | 164.62 | 313,259 | +3.51(+2.18%) |
Sep 25, 2024 | 167.00 | 167.51 | 160.52 | 161.11 | 560,726 | -7.69(-4.56%) |
Sep 24, 2024 | 171.27 | 171.84 | 166.93 | 168.80 | 316,152 | -1.90(-1.11%) |
Sep 23, 2024 | 172.00 | 173.69 | 167.69 | 170.70 | 342,866 | +1.12(+0.66%) |
Sep 20, 2024 | 169.19 | 172.89 | 167.32 | 169.58 | 2,732,942 | -2.63(-1.53%) |
Sep 19, 2024 | 173.30 | 173.30 | 167.61 | 172.21 | 431,244 | +4.98(+2.98%) |
Sep 18, 2024 | 167.91 | 172.89 | 164.19 | 167.23 | 379,384 | +0.52(+0.31%) |
Sep 17, 2024 | 169.48 | 170.00 | 164.81 | 166.71 | 236,931 | -0.31(-0.19%) |
Sep 16, 2024 | 167.51 | 168.33 | 163.04 | 167.02 | 402,188 | +0.53(+0.32%) |
Sep 13, 2024 | 163.09 | 167.55 | 163.09 | 166.49 | 304,991 | +7.31(+4.59%) |
Sep 12, 2024 | 154.85 | 161.30 | 153.65 | 159.18 | 255,472 | +5.66(+3.69%) |
Sep 11, 2024 | 152.07 | 153.59 | 147.49 | 153.52 | 304,660 | -0.32(-0.21%) |
Sep 10, 2024 | 156.63 | 157.47 | 151.11 | 153.84 | 311,416 | -1.75(-1.12%) |
Sep 09, 2024 | 156.98 | 159.82 | 154.87 | 155.59 | 378,429 | -1.61(-1.02%) |
Sep 06, 2024 | 156.95 | 160.96 | 156.19 | 157.20 | 302,956 | +1.02(+0.65%) |
Sep 05, 2024 | 156.04 | 158.38 | 155.18 | 156.18 | 337,125 | +0.63(+0.41%) |
Sep 04, 2024 | 153.64 | 156.41 | 151.88 | 155.55 | 304,131 | +0.73(+0.47%) |
Sep 03, 2024 | 158.96 | 161.12 | 153.44 | 154.82 | 248,215 | -4.55(-2.85%) |
Aug 30, 2024 | 159.80 | 160.00 | 155.68 | 159.37 | 207,748 | +1.12(+0.71%) |
Aug 29, 2024 | 159.82 | 160.00 | 156.39 | 158.25 | 210,978 | -1.27(-0.80%) |
Aug 28, 2024 | 160.74 | 162.21 | 157.80 | 159.52 | 214,720 | -2.79(-1.72%) |
Aug 27, 2024 | 164.00 | 164.13 | 160.51 | 162.31 | 244,887 | -2.26(-1.37%) |
Aug 26, 2024 | 165.16 | 168.55 | 162.68 | 164.57 | 376,060 | +1.00(+0.61%) |
Aug 23, 2024 | 156.57 | 164.10 | 156.57 | 163.57 | 288,579 | +8.84(+5.71%) |
Aug 22, 2024 | 154.55 | 156.87 | 154.32 | 154.73 | 191,245 | +0.21(+0.14%) |
Aug 21, 2024 | 150.14 | 155.02 | 149.80 | 154.52 | 235,611 | +6.84(+4.63%) |
Aug 20, 2024 | 148.28 | 150.17 | 146.89 | 147.68 | 165,565 | -0.68(-0.46%) |
Aug 19, 2024 | 146.00 | 149.02 | 145.37 | 148.36 | 229,599 | +3.66(+2.53%) |
Aug 16, 2024 | 146.19 | 150.00 | 143.88 | 144.70 | 166,299 | -2.27(-1.54%) |
Aug 15, 2024 | 146.99 | 148.70 | 144.12 | 146.97 | 279,369 | +3.44(+2.40%) |
Aug 14, 2024 | 145.94 | 145.94 | 141.89 | 143.53 | 283,250 | -0.68(-0.47%) |
Aug 13, 2024 | 143.86 | 146.83 | 142.00 | 144.21 | 168,775 | +2.64(+1.86%) |
Aug 12, 2024 | 144.47 | 144.47 | 140.57 | 141.57 | 158,040 | -2.93(-2.03%) |
Aug 09, 2024 | 142.70 | 146.14 | 141.70 | 144.50 | 243,884 | +2.04(+1.43%) |
Aug 08, 2024 | 142.87 | 146.06 | 142.00 | 142.46 | 235,067 | +2.29(+1.63%) |
Aug 07, 2024 | 150.02 | 150.65 | 139.62 | 140.17 | 302,695 | -6.62(-4.51%) |
Aug 06, 2024 | 145.72 | 150.25 | 143.39 | 146.79 | 364,297 | +0.29(+0.20%) |
Aug 05, 2024 | 141.53 | 150.63 | 139.53 | 146.50 | 403,288 | -7.41(-4.81%) |
Aug 02, 2024 | 150.21 | 157.49 | 149.00 | 153.91 | 353,980 | -6.82(-4.24%) |