Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 173.98 | 176.16 | 172.79 | 174.56 | 5,820,958 | +1.13(+0.65%) |
Oct 29, 2024 | 172.29 | 174.02 | 172.29 | 173.43 | 4,121,979 | +1.01(+0.59%) |
Oct 28, 2024 | 174.04 | 174.17 | 172.13 | 172.42 | 4,329,479 | -1.10(-0.63%) |
Oct 25, 2024 | 174.78 | 176.29 | 173.10 | 173.52 | 3,674,720 | -0.86(-0.49%) |
Oct 24, 2024 | 173.32 | 174.95 | 172.91 | 174.38 | 3,487,884 | +1.28(+0.74%) |
Oct 23, 2024 | 174.50 | 176.07 | 173.01 | 173.10 | 4,829,948 | -2.21(-1.26%) |
Oct 22, 2024 | 175.45 | 175.85 | 174.28 | 175.31 | 5,509,865 | +1.55(+0.89%) |
Oct 21, 2024 | 174.45 | 175.15 | 173.16 | 173.76 | 4,197,573 | -0.93(-0.53%) |
Oct 18, 2024 | 176.80 | 176.97 | 174.58 | 174.69 | 5,001,307 | -0.99(-0.56%) |
Oct 17, 2024 | 177.50 | 177.75 | 175.14 | 175.68 | 5,473,577 | +0.91(+0.52%) |
Oct 16, 2024 | 173.50 | 174.91 | 171.64 | 174.77 | 6,382,783 | +0.68(+0.39%) |
Oct 15, 2024 | 176.94 | 178.22 | 173.75 | 174.09 | 5,847,136 | -2.03(-1.15%) |
Oct 14, 2024 | 176.55 | 177.22 | 175.50 | 176.12 | 4,688,304 | +0.35(+0.20%) |
Oct 11, 2024 | 175.49 | 177.00 | 174.40 | 175.77 | 5,869,445 | +0.36(+0.21%) |
Oct 10, 2024 | 177.65 | 178.30 | 174.18 | 175.41 | 7,114,402 | -2.88(-1.62%) |
Oct 09, 2024 | 174.56 | 178.61 | 173.81 | 178.29 | 8,112,589 | +3.92(+2.25%) |
Oct 08, 2024 | 170.60 | 174.64 | 170.44 | 174.37 | 7,840,937 | +4.40(+2.59%) |
Oct 07, 2024 | 170.42 | 172.33 | 169.55 | 169.97 | 6,790,537 | -0.89(-0.52%) |
Oct 04, 2024 | 168.71 | 170.90 | 168.16 | 170.86 | 6,389,549 | +4.00(+2.40%) |
Oct 03, 2024 | 166.89 | 167.86 | 166.24 | 166.86 | 5,034,979 | -0.85(-0.51%) |
Oct 02, 2024 | 167.60 | 169.18 | 167.27 | 167.71 | 7,072,816 | +0.55(+0.33%) |
Oct 01, 2024 | 170.22 | 170.51 | 165.97 | 167.16 | 7,594,072 | -3.24(-1.90%) |
Sep 30, 2024 | 169.50 | 170.52 | 166.45 | 170.40 | 10,212,718 | +1.66(+0.98%) |
Sep 27, 2024 | 168.09 | 169.11 | 166.51 | 168.74 | 8,974,378 | +0.64(+0.38%) |
Sep 26, 2024 | 167.65 | 168.36 | 166.48 | 168.10 | 7,090,011 | +1.82(+1.09%) |
Sep 25, 2024 | 167.69 | 168.75 | 165.66 | 166.28 | 7,138,515 | +0.48(+0.29%) |
Sep 24, 2024 | 165.74 | 166.10 | 163.92 | 165.80 | 6,154,534 | -0.15(-0.09%) |
Sep 23, 2024 | 167.23 | 167.33 | 164.26 | 165.95 | 7,933,755 | -2.05(-1.22%) |
Sep 20, 2024 | 167.13 | 168.83 | 166.60 | 168.00 | 12,187,768 | +0.41(+0.24%) |
Sep 19, 2024 | 167.25 | 168.16 | 164.51 | 167.59 | 10,074,478 | +3.06(+1.86%) |
Sep 18, 2024 | 167.62 | 167.62 | 163.73 | 164.53 | 12,259,567 | -2.94(-1.76%) |
Sep 17, 2024 | 170.28 | 170.64 | 166.77 | 167.47 | 12,575,022 | -2.86(-1.68%) |
Sep 16, 2024 | 164.99 | 173.99 | 164.51 | 170.33 | 27,370,414 | +8.30(+5.12%) |
Sep 13, 2024 | 173.70 | 173.94 | 161.00 | 162.03 | 25,728,112 | +0.65(+0.40%) |
Sep 12, 2024 | 159.04 | 162.34 | 157.90 | 161.38 | 16,241,268 | +4.20(+2.67%) |
Sep 11, 2024 | 156.78 | 159.44 | 154.84 | 157.18 | 12,617,772 | +1.29(+0.83%) |
Sep 10, 2024 | 154.23 | 160.52 | 153.12 | 155.89 | 37,354,044 | +16.00(+11.44%) |
Sep 09, 2024 | 142.49 | 143.30 | 139.51 | 139.89 | 20,162,506 | -1.92(-1.35%) |
Sep 06, 2024 | 143.79 | 143.94 | 139.40 | 141.81 | 11,154,817 | -0.80(-0.56%) |
Sep 05, 2024 | 141.40 | 143.28 | 140.31 | 142.61 | 8,732,999 | +1.86(+1.32%) |
Sep 04, 2024 | 138.44 | 141.10 | 137.95 | 140.75 | 6,243,894 | +1.25(+0.90%) |
Sep 03, 2024 | 140.45 | 142.20 | 138.83 | 139.50 | 6,830,451 | -1.79(-1.27%) |
Aug 30, 2024 | 140.33 | 141.72 | 140.09 | 141.29 | 7,980,682 | +1.87(+1.34%) |
Aug 29, 2024 | 139.14 | 141.16 | 138.85 | 139.42 | 4,588,320 | +1.54(+1.12%) |
Aug 28, 2024 | 138.83 | 138.95 | 136.91 | 137.88 | 3,020,953 | -0.60(-0.43%) |
Aug 27, 2024 | 137.85 | 139.50 | 137.74 | 138.48 | 3,874,368 | -0.42(-0.30%) |
Aug 26, 2024 | 139.39 | 139.40 | 138.19 | 138.90 | 2,728,511 | -0.29(-0.21%) |
Aug 23, 2024 | 138.73 | 139.79 | 137.26 | 139.19 | 4,544,574 | +1.11(+0.80%) |
Aug 22, 2024 | 140.70 | 141.08 | 137.65 | 138.08 | 5,161,576 | -2.12(-1.51%) |
Aug 21, 2024 | 138.80 | 140.30 | 138.55 | 140.20 | 3,775,979 | +1.03(+0.74%) |
Aug 20, 2024 | 137.82 | 139.79 | 137.82 | 139.17 | 3,738,039 | +1.25(+0.91%) |
Aug 19, 2024 | 137.53 | 137.95 | 136.46 | 137.92 | 3,640,353 | +0.45(+0.33%) |
Aug 16, 2024 | 136.79 | 137.82 | 136.39 | 137.47 | 4,893,789 | +0.54(+0.39%) |
Aug 15, 2024 | 136.93 | 137.25 | 135.72 | 136.93 | 4,697,590 | +1.33(+0.98%) |
Aug 14, 2024 | 134.04 | 135.97 | 134.01 | 135.60 | 4,044,387 | +1.34(+1.00%) |
Aug 13, 2024 | 132.97 | 134.54 | 132.81 | 134.26 | 4,323,706 | +1.68(+1.27%) |
Aug 12, 2024 | 132.25 | 132.71 | 131.21 | 132.58 | 5,600,808 | +0.52(+0.39%) |
Aug 09, 2024 | 128.40 | 132.37 | 128.34 | 132.06 | 5,597,292 | +3.10(+2.40%) |
Aug 08, 2024 | 128.00 | 129.82 | 127.65 | 128.96 | 6,238,062 | +3.06(+2.43%) |
Aug 07, 2024 | 128.92 | 130.30 | 125.75 | 125.90 | 8,614,250 | -2.31(-1.80%) |
Aug 06, 2024 | 130.54 | 131.04 | 128.08 | 128.21 | 8,364,919 | +0.35(+0.27%) |
Aug 05, 2024 | 127.89 | 129.97 | 126.66 | 127.86 | 10,353,618 | -5.42(-4.07%) |
Aug 02, 2024 | 132.77 | 134.30 | 131.80 | 133.28 | 8,262,267 | -4.23(-3.08%) |