Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 159.52 | 161.12 | 159.52 | 160.82 | 726,217 | +1.73(+1.09%) |
Oct 10, 2024 | 162.01 | 162.63 | 158.25 | 159.09 | 834,604 | -2.50(-1.55%) |
Oct 09, 2024 | 162.00 | 162.72 | 160.54 | 161.59 | 1,667,517 | +0.19(+0.12%) |
Oct 08, 2024 | 161.17 | 161.75 | 159.85 | 161.40 | 657,133 | +0.14(+0.09%) |
Oct 07, 2024 | 160.39 | 162.48 | 160.02 | 161.26 | 670,457 | +0.46(+0.29%) |
Oct 04, 2024 | 161.48 | 161.65 | 160.08 | 160.80 | 632,413 | -0.16(-0.10%) |
Oct 03, 2024 | 161.55 | 161.76 | 160.24 | 160.96 | 777,108 | -0.35(-0.22%) |
Oct 02, 2024 | 160.00 | 162.35 | 159.19 | 161.31 | 459,668 | -2.08(-1.27%) |
Oct 01, 2024 | 162.82 | 164.09 | 160.49 | 163.39 | 612,954 | +0.63(+0.39%) |
Sep 30, 2024 | 162.37 | 162.83 | 160.87 | 162.76 | 595,706 | +0.71(+0.44%) |
Sep 27, 2024 | 159.88 | 162.50 | 159.24 | 162.05 | 778,815 | +2.42(+1.52%) |
Sep 26, 2024 | 159.61 | 160.38 | 158.62 | 159.63 | 495,254 | -0.28(-0.18%) |
Sep 25, 2024 | 160.25 | 160.25 | 158.84 | 159.91 | 387,993 | +0.17(+0.11%) |
Sep 24, 2024 | 159.93 | 160.45 | 158.81 | 159.74 | 444,921 | -0.12(-0.08%) |
Sep 23, 2024 | 158.05 | 160.39 | 158.05 | 159.86 | 525,981 | +1.97(+1.25%) |
Sep 20, 2024 | 155.41 | 158.13 | 154.78 | 157.89 | 1,001,824 | +1.73(+1.11%) |
Sep 19, 2024 | 156.64 | 156.64 | 154.92 | 156.16 | 662,609 | +1.65(+1.07%) |
Sep 18, 2024 | 155.77 | 157.11 | 154.50 | 154.51 | 426,737 | -0.95(-0.61%) |
Sep 17, 2024 | 157.00 | 158.23 | 155.04 | 155.46 | 569,855 | -2.99(-1.89%) |
Sep 16, 2024 | 158.00 | 158.81 | 157.39 | 158.45 | 410,509 | +1.46(+0.93%) |
Sep 13, 2024 | 155.21 | 157.87 | 154.97 | 156.99 | 466,742 | +2.26(+1.46%) |
Sep 12, 2024 | 151.66 | 155.10 | 151.66 | 154.73 | 654,076 | +3.10(+2.04%) |
Sep 11, 2024 | 151.54 | 151.92 | 149.06 | 151.63 | 665,726 | -0.22(-0.14%) |
Sep 10, 2024 | 152.45 | 153.19 | 151.04 | 151.85 | 572,299 | -0.11(-0.07%) |
Sep 09, 2024 | 152.95 | 154.14 | 151.39 | 151.96 | 1,038,475 | -0.15(-0.10%) |
Sep 06, 2024 | 156.10 | 157.28 | 151.18 | 152.11 | 558,038 | -3.77(-2.42%) |
Sep 05, 2024 | 157.67 | 157.95 | 155.15 | 155.88 | 577,337 | -0.92(-0.59%) |
Sep 04, 2024 | 156.25 | 157.41 | 155.56 | 156.80 | 627,527 | +0.34(+0.22%) |
Sep 03, 2024 | 158.74 | 159.37 | 155.87 | 156.46 | 393,397 | -2.32(-1.46%) |
Aug 30, 2024 | 157.23 | 158.99 | 156.88 | 158.78 | 577,292 | +1.41(+0.90%) |
Aug 29, 2024 | 156.37 | 158.91 | 155.53 | 157.37 | 408,642 | +1.87(+1.20%) |
Aug 28, 2024 | 156.05 | 156.99 | 154.22 | 155.50 | 607,118 | -0.25(-0.16%) |
Aug 27, 2024 | 153.78 | 156.02 | 152.92 | 155.75 | 378,950 | +1.78(+1.16%) |
Aug 26, 2024 | 155.63 | 156.29 | 153.62 | 153.97 | 525,886 | -0.97(-0.63%) |
Aug 23, 2024 | 154.59 | 155.00 | 153.32 | 154.94 | 375,254 | +0.81(+0.53%) |
Aug 22, 2024 | 154.00 | 155.71 | 153.00 | 154.13 | 627,289 | +0.52(+0.34%) |
Aug 21, 2024 | 151.03 | 153.79 | 150.57 | 153.61 | 584,057 | +2.96(+1.96%) |
Aug 20, 2024 | 148.79 | 150.68 | 148.79 | 150.65 | 436,107 | +1.94(+1.30%) |
Aug 19, 2024 | 147.80 | 149.85 | 147.80 | 148.71 | 664,314 | +1.04(+0.70%) |
Aug 16, 2024 | 147.74 | 149.74 | 147.62 | 147.67 | 561,580 | -0.28(-0.19%) |
Aug 15, 2024 | 148.52 | 149.02 | 147.04 | 147.95 | 456,044 | -0.03(-0.02%) |
Aug 14, 2024 | 146.01 | 148.18 | 145.47 | 147.98 | 739,432 | +2.23(+1.53%) |
Aug 13, 2024 | 146.26 | 147.75 | 145.16 | 145.75 | 656,031 | -0.08(-0.05%) |
Aug 12, 2024 | 147.16 | 147.67 | 145.57 | 145.83 | 524,009 | -1.26(-0.86%) |
Aug 09, 2024 | 147.01 | 147.50 | 145.60 | 147.09 | 426,776 | -0.18(-0.12%) |
Aug 08, 2024 | 145.50 | 147.31 | 144.47 | 147.28 | 703,272 | +2.41(+1.67%) |
Aug 07, 2024 | 146.76 | 148.09 | 144.85 | 144.86 | 756,693 | -0.83(-0.57%) |
Aug 06, 2024 | 145.08 | 149.00 | 144.47 | 145.69 | 1,151,950 | +1.55(+1.08%) |
Aug 05, 2024 | 138.86 | 144.49 | 138.24 | 144.14 | 1,425,632 | +0.66(+0.46%) |
Aug 02, 2024 | 140.26 | 143.50 | 139.58 | 143.48 | 956,872 | +1.03(+0.72%) |