Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 171.97 | 172.64 | 171.65 | 172.39 | 30,481 | +0.18(+0.10%) |
Oct 11, 2024 | 170.31 | 172.44 | 170.31 | 172.21 | 19,660 | +2.32(+1.37%) |
Oct 10, 2024 | 168.45 | 169.89 | 168.05 | 169.89 | 16,711 | +0.30(+0.18%) |
Oct 09, 2024 | 169.71 | 169.87 | 168.80 | 169.59 | 37,765 | -0.34(-0.20%) |
Oct 08, 2024 | 169.38 | 170.21 | 169.38 | 169.93 | 20,543 | +0.74(+0.44%) |
Oct 07, 2024 | 171.65 | 171.65 | 168.94 | 169.19 | 17,813 | -2.32(-1.35%) |
Oct 04, 2024 | 171.66 | 172.25 | 170.66 | 171.51 | 39,738 | +1.54(+0.91%) |
Oct 03, 2024 | 171.32 | 172.06 | 169.94 | 169.97 | 17,206 | -2.45(-1.42%) |
Oct 02, 2024 | 171.40 | 172.43 | 170.81 | 172.42 | 19,913 | +0.48(+0.28%) |
Oct 01, 2024 | 172.33 | 172.46 | 170.27 | 171.94 | 107,620 | +0.01(+0.01%) |
Sep 30, 2024 | 171.22 | 172.80 | 170.44 | 171.93 | 37,693 | +0.94(+0.55%) |
Sep 27, 2024 | 171.25 | 172.27 | 170.87 | 170.99 | 216,474 | +0.22(+0.13%) |
Sep 26, 2024 | 168.59 | 170.77 | 168.57 | 170.77 | 9,540 | +2.94(+1.75%) |
Sep 25, 2024 | 169.96 | 169.96 | 167.49 | 167.83 | 17,499 | -1.90(-1.12%) |
Sep 24, 2024 | 170.88 | 170.88 | 169.42 | 169.73 | 14,420 | +0.12(+0.07%) |
Sep 23, 2024 | 172.24 | 172.24 | 169.61 | 169.61 | 6,949 | -2.21(-1.29%) |
Sep 20, 2024 | 173.17 | 173.17 | 170.82 | 171.82 | 6,458 | -1.09(-0.63%) |
Sep 19, 2024 | 174.29 | 174.29 | 172.91 | 172.91 | 8,688 | +1.35(+0.79%) |
Sep 18, 2024 | 171.42 | 173.41 | 170.97 | 171.56 | 9,485 | +0.16(+0.09%) |
Sep 17, 2024 | 172.55 | 173.34 | 170.91 | 171.41 | 9,176 | -0.58(-0.34%) |
Sep 16, 2024 | 171.32 | 172.43 | 171.06 | 171.98 | 79,609 | +1.06(+0.62%) |
Sep 13, 2024 | 168.90 | 170.92 | 168.90 | 170.92 | 11,636 | +2.51(+1.49%) |
Sep 12, 2024 | 167.90 | 168.92 | 165.88 | 168.41 | 20,314 | +0.07(+0.04%) |
Sep 11, 2024 | 166.72 | 169.03 | 165.30 | 168.34 | 23,160 | +1.83(+1.10%) |
Sep 10, 2024 | 166.06 | 166.62 | 164.75 | 166.51 | 40,928 | +0.36(+0.21%) |
Sep 09, 2024 | 165.22 | 167.08 | 165.22 | 166.15 | 9,444 | +1.53(+0.93%) |
Sep 06, 2024 | 166.77 | 167.45 | 163.80 | 164.62 | 10,068 | -1.55(-0.93%) |
Sep 05, 2024 | 167.16 | 167.71 | 165.39 | 166.17 | 11,305 | -1.02(-0.61%) |
Sep 04, 2024 | 166.10 | 168.04 | 166.10 | 167.19 | 14,847 | -0.36(-0.22%) |
Sep 03, 2024 | 169.61 | 171.24 | 167.55 | 167.56 | 82,387 | -3.03(-1.78%) |
Aug 30, 2024 | 171.09 | 171.66 | 169.33 | 170.59 | 15,119 | -0.54(-0.32%) |
Aug 29, 2024 | 170.80 | 172.60 | 170.22 | 171.13 | 12,361 | +1.26(+0.74%) |
Aug 28, 2024 | 169.45 | 170.71 | 169.32 | 169.87 | 23,589 | -0.80(-0.47%) |
Aug 27, 2024 | 169.96 | 170.69 | 169.17 | 170.67 | 9,438 | +0.44(+0.26%) |
Aug 26, 2024 | 171.10 | 171.42 | 170.23 | 170.23 | 10,755 | -0.17(-0.10%) |
Aug 23, 2024 | 170.56 | 171.20 | 170.09 | 170.40 | 15,088 | +0.82(+0.48%) |
Aug 22, 2024 | 171.94 | 172.26 | 169.58 | 169.58 | 18,969 | -2.04(-1.19%) |
Aug 21, 2024 | 171.49 | 172.12 | 170.82 | 171.62 | 10,272 | +0.57(+0.34%) |
Aug 20, 2024 | 171.21 | 171.58 | 170.64 | 171.04 | 13,704 | -0.40(-0.23%) |
Aug 19, 2024 | 167.82 | 171.44 | 167.82 | 171.44 | 15,343 | +3.82(+2.28%) |
Aug 16, 2024 | 168.36 | 168.40 | 167.30 | 167.62 | 10,689 | -0.61(-0.36%) |
Aug 15, 2024 | 167.32 | 168.38 | 167.06 | 168.23 | 16,570 | +2.70(+1.63%) |
Aug 14, 2024 | 166.81 | 167.11 | 165.24 | 165.53 | 24,634 | -1.06(-0.64%) |
Aug 13, 2024 | 165.51 | 166.85 | 165.45 | 166.59 | 13,888 | +1.64(+0.99%) |
Aug 12, 2024 | 165.21 | 165.48 | 164.18 | 164.95 | 17,123 | +0.17(+0.10%) |
Aug 09, 2024 | 165.38 | 165.48 | 164.37 | 164.78 | 23,203 | -0.48(-0.29%) |
Aug 08, 2024 | 162.00 | 165.91 | 161.94 | 165.26 | 30,721 | +4.39(+2.73%) |
Aug 07, 2024 | 163.53 | 164.08 | 160.71 | 160.87 | 12,079 | -1.80(-1.11%) |
Aug 06, 2024 | 162.34 | 164.46 | 161.69 | 162.67 | 10,402 | +1.02(+0.63%) |
Aug 05, 2024 | 159.44 | 162.59 | 158.62 | 161.65 | 20,526 | -4.25(-2.56%) |
Aug 02, 2024 | 165.77 | 165.90 | 162.89 | 165.90 | 16,878 | -2.81(-1.67%) |