Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 177.62 | 178.94 | 177.48 | 178.65 | 141,528 | +0.56(+0.31%) |
Oct 10, 2024 | 176.67 | 178.29 | 176.08 | 178.09 | 164,361 | +0.28(+0.16%) |
Oct 09, 2024 | 176.03 | 177.97 | 175.62 | 177.81 | 204,251 | +2.00(+1.14%) |
Oct 08, 2024 | 173.75 | 176.09 | 173.62 | 175.81 | 188,626 | +3.00(+1.74%) |
Oct 07, 2024 | 173.24 | 174.28 | 172.39 | 172.81 | 186,095 | -1.16(-0.67%) |
Oct 04, 2024 | 173.99 | 174.21 | 171.99 | 173.97 | 198,198 | +2.12(+1.23%) |
Oct 03, 2024 | 170.78 | 173.03 | 170.65 | 171.85 | 140,014 | +0.68(+0.40%) |
Oct 02, 2024 | 169.82 | 171.88 | 169.00 | 171.17 | 157,446 | +1.14(+0.67%) |
Oct 01, 2024 | 174.15 | 174.15 | 168.96 | 170.03 | 250,848 | -4.47(-2.56%) |
Sep 30, 2024 | 173.05 | 174.50 | 172.36 | 174.50 | 193,861 | +0.62(+0.36%) |
Sep 27, 2024 | 175.61 | 175.61 | 173.15 | 173.88 | 160,946 | -1.38(-0.79%) |
Sep 26, 2024 | 176.15 | 176.30 | 173.50 | 175.26 | 218,972 | +2.22(+1.28%) |
Sep 25, 2024 | 172.56 | 174.00 | 172.48 | 173.04 | 132,872 | +0.32(+0.19%) |
Sep 24, 2024 | 172.24 | 173.00 | 170.37 | 172.72 | 180,423 | +1.35(+0.79%) |
Sep 23, 2024 | 171.70 | 171.78 | 170.97 | 171.37 | 176,132 | -0.21(-0.12%) |
Sep 20, 2024 | 171.72 | 172.35 | 170.20 | 171.58 | 150,452 | -0.59(-0.35%) |
Sep 19, 2024 | 171.45 | 173.11 | 170.98 | 172.18 | 190,708 | +5.18(+3.10%) |
Sep 18, 2024 | 168.28 | 170.03 | 166.96 | 166.99 | 199,736 | -1.01(-0.60%) |
Sep 17, 2024 | 169.23 | 169.46 | 167.07 | 168.00 | 250,328 | +0.12(+0.07%) |
Sep 16, 2024 | 167.56 | 168.36 | 166.59 | 167.88 | 163,721 | -1.20(-0.71%) |
Sep 13, 2024 | 168.43 | 169.46 | 167.90 | 169.08 | 128,449 | +1.07(+0.64%) |
Sep 12, 2024 | 166.78 | 168.70 | 165.47 | 168.01 | 175,272 | +1.27(+0.76%) |
Sep 11, 2024 | 162.57 | 166.98 | 160.16 | 166.74 | 176,064 | +4.64(+2.86%) |
Sep 10, 2024 | 161.02 | 162.21 | 159.64 | 162.10 | 130,661 | +1.77(+1.10%) |
Sep 09, 2024 | 159.91 | 160.68 | 158.62 | 160.33 | 180,591 | +1.99(+1.25%) |
Sep 06, 2024 | 162.29 | 162.37 | 157.62 | 158.34 | 236,149 | -3.81(-2.35%) |
Sep 05, 2024 | 161.55 | 164.02 | 161.21 | 162.15 | 126,590 | -0.23(-0.14%) |
Sep 04, 2024 | 161.44 | 163.84 | 160.51 | 162.38 | 217,500 | -0.51(-0.31%) |
Sep 03, 2024 | 168.82 | 169.03 | 161.97 | 162.89 | 361,857 | -7.36(-4.32%) |
Aug 30, 2024 | 170.13 | 170.93 | 168.48 | 170.25 | 174,413 | +1.63(+0.97%) |
Aug 29, 2024 | 169.43 | 171.74 | 168.28 | 168.62 | 171,775 | -0.57(-0.34%) |
Aug 28, 2024 | 170.99 | 171.44 | 167.90 | 169.19 | 143,667 | -2.17(-1.26%) |
Aug 27, 2024 | 169.50 | 171.66 | 168.59 | 171.36 | 258,419 | +0.86(+0.50%) |
Aug 26, 2024 | 172.31 | 172.71 | 169.62 | 170.50 | 353,199 | -1.81(-1.05%) |
Aug 23, 2024 | 171.00 | 172.82 | 170.30 | 172.31 | 298,494 | +2.82(+1.66%) |
Aug 22, 2024 | 173.65 | 174.08 | 169.03 | 169.49 | 218,611 | -3.32(-1.92%) |
Aug 21, 2024 | 172.06 | 173.32 | 171.51 | 172.81 | 210,506 | +1.10(+0.64%) |
Aug 20, 2024 | 172.10 | 172.97 | 171.00 | 171.72 | 269,213 | -0.62(-0.36%) |
Aug 19, 2024 | 169.92 | 172.34 | 168.86 | 172.34 | 300,072 | +2.30(+1.35%) |
Aug 16, 2024 | 169.01 | 170.35 | 168.52 | 170.04 | 205,023 | +0.40(+0.24%) |
Aug 15, 2024 | 167.32 | 169.83 | 167.14 | 169.64 | 214,755 | +4.43(+2.68%) |
Aug 14, 2024 | 165.02 | 165.97 | 163.28 | 165.20 | 180,188 | +0.70(+0.42%) |
Aug 13, 2024 | 161.43 | 164.50 | 161.43 | 164.50 | 238,692 | +4.68(+2.93%) |
Aug 12, 2024 | 159.23 | 161.11 | 158.72 | 159.82 | 188,560 | +0.98(+0.62%) |
Aug 09, 2024 | 157.68 | 159.58 | 157.04 | 158.84 | 169,152 | +0.67(+0.42%) |
Aug 08, 2024 | 155.37 | 158.33 | 153.29 | 158.17 | 225,528 | +5.47(+3.58%) |
Aug 07, 2024 | 157.33 | 158.86 | 152.49 | 152.70 | 485,595 | -1.94(-1.25%) |
Aug 06, 2024 | 154.34 | 157.35 | 152.45 | 154.64 | 378,165 | +1.51(+0.98%) |
Aug 05, 2024 | 147.26 | 155.82 | 146.82 | 153.13 | 759,826 | -5.40(-3.41%) |
Aug 02, 2024 | 158.81 | 159.98 | 156.44 | 158.53 | 647,110 | -4.27(-2.63%) |