Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 165.91 | 167.23 | 164.91 | 165.18 | 2,621,768 | +0.80(+0.49%) |
Oct 14, 2024 | 162.48 | 164.75 | 162.28 | 164.38 | 2,743,038 | +1.81(+1.11%) |
Oct 11, 2024 | 161.39 | 162.82 | 160.73 | 162.57 | 2,609,566 | +1.92(+1.20%) |
Oct 10, 2024 | 161.67 | 161.94 | 159.81 | 160.65 | 1,734,553 | -1.09(-0.67%) |
Oct 09, 2024 | 162.00 | 162.85 | 161.70 | 161.74 | 1,808,503 | -0.35(-0.22%) |
Oct 08, 2024 | 160.94 | 162.25 | 160.39 | 162.09 | 2,006,529 | +2.55(+1.60%) |
Oct 07, 2024 | 162.22 | 162.54 | 159.23 | 159.54 | 2,688,761 | -3.22(-1.98%) |
Oct 04, 2024 | 163.57 | 164.18 | 162.48 | 162.76 | 2,233,038 | -0.50(-0.31%) |
Oct 03, 2024 | 161.14 | 163.35 | 160.68 | 163.26 | 2,585,851 | +2.34(+1.45%) |
Oct 02, 2024 | 160.52 | 161.15 | 159.62 | 160.92 | 1,982,875 | -0.22(-0.14%) |
Oct 01, 2024 | 161.07 | 162.12 | 159.32 | 161.14 | 3,076,881 | +0.50(+0.31%) |
Sep 30, 2024 | 158.95 | 160.78 | 158.22 | 160.64 | 1,761,975 | +2.02(+1.27%) |
Sep 27, 2024 | 158.27 | 159.28 | 157.74 | 158.62 | 3,329,492 | +0.50(+0.32%) |
Sep 26, 2024 | 159.57 | 160.32 | 157.85 | 158.12 | 3,239,852 | -1.33(-0.83%) |
Sep 25, 2024 | 158.91 | 159.80 | 158.51 | 159.45 | 2,827,104 | +0.70(+0.44%) |
Sep 24, 2024 | 159.63 | 159.79 | 157.48 | 158.75 | 2,826,677 | -1.20(-0.75%) |
Sep 23, 2024 | 159.84 | 160.98 | 159.40 | 159.95 | 1,639,272 | +0.11(+0.07%) |
Sep 20, 2024 | 159.02 | 159.85 | 158.23 | 159.84 | 4,843,358 | +0.97(+0.61%) |
Sep 19, 2024 | 162.18 | 162.39 | 157.95 | 158.87 | 4,459,087 | -2.35(-1.46%) |
Sep 18, 2024 | 162.81 | 163.27 | 161.14 | 161.22 | 2,918,012 | -1.59(-0.98%) |
Sep 17, 2024 | 161.79 | 163.27 | 161.71 | 162.81 | 2,319,411 | +0.90(+0.56%) |
Sep 16, 2024 | 161.46 | 162.81 | 161.25 | 161.91 | 1,681,502 | +1.00(+0.62%) |
Sep 13, 2024 | 160.87 | 161.18 | 160.25 | 160.91 | 2,425,449 | +0.22(+0.14%) |
Sep 12, 2024 | 159.60 | 161.10 | 159.19 | 160.69 | 4,344,347 | +1.15(+0.72%) |
Sep 11, 2024 | 160.82 | 161.08 | 157.44 | 159.54 | 3,081,125 | -1.97(-1.22%) |
Sep 10, 2024 | 161.69 | 162.30 | 160.55 | 161.52 | 2,014,136 | +0.27(+0.17%) |
Sep 09, 2024 | 160.98 | 162.35 | 160.50 | 161.25 | 3,679,414 | +1.21(+0.75%) |
Sep 06, 2024 | 162.52 | 163.25 | 159.26 | 160.04 | 2,910,333 | -2.10(-1.30%) |
Sep 05, 2024 | 161.73 | 162.47 | 160.60 | 162.15 | 1,910,803 | +0.17(+0.10%) |
Sep 04, 2024 | 161.18 | 162.31 | 160.74 | 161.98 | 2,327,149 | +0.99(+0.61%) |
Sep 03, 2024 | 160.99 | 161.95 | 159.77 | 160.99 | 2,563,180 | -0.11(-0.07%) |
Aug 30, 2024 | 160.02 | 161.31 | 159.50 | 161.10 | 3,076,255 | +1.33(+0.83%) |
Aug 29, 2024 | 160.32 | 160.83 | 159.63 | 159.77 | 2,125,743 | -0.55(-0.34%) |
Aug 28, 2024 | 160.35 | 161.52 | 159.76 | 160.32 | 2,348,059 | +0.17(+0.11%) |
Aug 27, 2024 | 160.04 | 161.04 | 159.29 | 160.15 | 1,348,468 | +0.29(+0.18%) |
Aug 26, 2024 | 160.06 | 160.66 | 159.42 | 159.86 | 928,631 | +0.30(+0.19%) |
Aug 23, 2024 | 158.54 | 159.80 | 158.43 | 159.56 | 2,672,690 | +1.41(+0.89%) |
Aug 22, 2024 | 157.67 | 158.26 | 156.96 | 158.16 | 2,295,184 | +0.49(+0.31%) |
Aug 21, 2024 | 157.32 | 158.02 | 156.52 | 157.67 | 2,185,841 | +0.36(+0.23%) |
Aug 20, 2024 | 157.06 | 157.41 | 156.05 | 157.31 | 2,034,728 | +0.48(+0.31%) |
Aug 19, 2024 | 156.10 | 157.05 | 155.79 | 156.83 | 1,473,384 | +0.73(+0.47%) |
Aug 16, 2024 | 155.44 | 156.24 | 154.76 | 156.10 | 2,010,128 | +1.04(+0.67%) |
Aug 15, 2024 | 156.27 | 156.74 | 154.10 | 155.07 | 2,667,160 | -0.62(-0.40%) |
Aug 14, 2024 | 154.44 | 156.10 | 153.37 | 155.69 | 2,000,182 | +1.46(+0.94%) |
Aug 13, 2024 | 154.17 | 154.73 | 152.44 | 154.23 | 3,568,185 | +0.77(+0.50%) |
Aug 12, 2024 | 153.57 | 154.20 | 152.55 | 153.46 | 2,837,143 | -0.19(-0.12%) |
Aug 09, 2024 | 153.30 | 153.95 | 152.40 | 153.65 | 2,795,221 | +0.32(+0.21%) |
Aug 08, 2024 | 151.11 | 153.59 | 150.53 | 153.33 | 3,658,063 | +2.63(+1.75%) |
Aug 07, 2024 | 151.09 | 152.20 | 150.35 | 150.70 | 3,324,057 | +0.61(+0.41%) |
Aug 06, 2024 | 148.80 | 151.71 | 147.76 | 150.09 | 2,957,426 | +1.72(+1.16%) |
Aug 05, 2024 | 151.97 | 151.97 | 146.26 | 148.37 | 4,014,507 | -1.07(-0.71%) |
Aug 02, 2024 | 149.58 | 151.55 | 148.06 | 149.43 | 4,498,670 | -1.15(-0.76%) |