Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 164.01 | 165.65 | 163.47 | 165.38 | 986,024 | +1.69(+1.03%) |
Oct 17, 2024 | 161.51 | 164.25 | 160.79 | 163.69 | 1,178,417 | +1.56(+0.96%) |
Oct 16, 2024 | 161.00 | 162.67 | 160.53 | 162.13 | 1,307,702 | +0.92(+0.57%) |
Oct 15, 2024 | 163.07 | 164.60 | 160.84 | 161.21 | 2,637,089 | -0.77(-0.48%) |
Oct 14, 2024 | 161.07 | 162.88 | 160.32 | 161.98 | 1,371,960 | +1.25(+0.78%) |
Oct 11, 2024 | 159.05 | 160.80 | 158.86 | 160.73 | 1,346,364 | +1.88(+1.18%) |
Oct 10, 2024 | 158.36 | 160.16 | 158.23 | 158.85 | 881,100 | -0.28(-0.18%) |
Oct 09, 2024 | 158.50 | 159.31 | 157.51 | 159.13 | 822,583 | +0.85(+0.54%) |
Oct 08, 2024 | 157.13 | 158.72 | 155.71 | 158.28 | 953,864 | +1.81(+1.16%) |
Oct 07, 2024 | 155.80 | 156.71 | 155.16 | 156.47 | 988,225 | -0.53(-0.34%) |
Oct 04, 2024 | 157.29 | 157.84 | 155.60 | 157.00 | 1,120,558 | -0.30(-0.19%) |
Oct 03, 2024 | 160.03 | 160.49 | 156.97 | 157.30 | 1,199,157 | -2.30(-1.44%) |
Oct 02, 2024 | 158.68 | 160.18 | 158.21 | 159.60 | 1,361,112 | -0.67(-0.42%) |
Oct 01, 2024 | 162.85 | 162.85 | 159.08 | 160.27 | 1,345,952 | -1.56(-0.96%) |
Sep 30, 2024 | 160.29 | 162.13 | 159.47 | 161.83 | 2,220,697 | +0.67(+0.42%) |
Sep 27, 2024 | 163.24 | 163.24 | 161.09 | 161.16 | 1,549,242 | -0.90(-0.56%) |
Sep 26, 2024 | 165.00 | 165.00 | 161.24 | 162.06 | 1,459,464 | -0.84(-0.52%) |
Sep 25, 2024 | 163.17 | 165.17 | 162.23 | 162.90 | 1,675,391 | +0.77(+0.47%) |
Sep 24, 2024 | 160.61 | 163.31 | 159.92 | 162.13 | 1,680,129 | +1.17(+0.73%) |
Sep 23, 2024 | 159.74 | 161.91 | 159.19 | 160.96 | 1,652,393 | +2.26(+1.42%) |
Sep 20, 2024 | 157.38 | 160.34 | 157.15 | 158.70 | 7,232,252 | -0.20(-0.13%) |
Sep 19, 2024 | 160.00 | 160.34 | 157.45 | 158.90 | 1,803,182 | +0.65(+0.41%) |
Sep 18, 2024 | 157.87 | 159.90 | 156.56 | 158.25 | 1,515,790 | +0.67(+0.43%) |
Sep 17, 2024 | 160.74 | 161.61 | 157.19 | 157.58 | 1,824,717 | -3.29(-2.05%) |
Sep 16, 2024 | 159.46 | 161.38 | 158.74 | 160.87 | 1,467,716 | +1.94(+1.22%) |
Sep 13, 2024 | 160.45 | 160.83 | 158.29 | 158.93 | 1,466,994 | -0.34(-0.21%) |
Sep 12, 2024 | 157.28 | 159.30 | 156.47 | 159.27 | 1,382,870 | +2.05(+1.31%) |
Sep 11, 2024 | 154.22 | 157.63 | 153.37 | 157.22 | 1,937,536 | +1.65(+1.06%) |
Sep 10, 2024 | 148.97 | 155.92 | 148.88 | 155.57 | 1,808,638 | +7.36(+4.97%) |
Sep 09, 2024 | 146.91 | 148.51 | 146.58 | 148.21 | 1,511,268 | +1.11(+0.76%) |
Sep 06, 2024 | 148.85 | 148.86 | 146.09 | 147.09 | 1,755,007 | -1.68(-1.13%) |
Sep 05, 2024 | 147.97 | 148.94 | 147.02 | 148.77 | 1,309,704 | +0.81(+0.55%) |
Sep 04, 2024 | 149.00 | 149.33 | 146.18 | 147.96 | 1,243,373 | -0.69(-0.47%) |
Sep 03, 2024 | 149.22 | 149.82 | 148.01 | 148.65 | 1,617,738 | -1.81(-1.20%) |
Aug 30, 2024 | 149.22 | 150.94 | 148.18 | 150.46 | 3,074,319 | +2.09(+1.41%) |
Aug 29, 2024 | 148.60 | 149.70 | 147.55 | 148.36 | 1,156,880 | -0.60(-0.41%) |
Aug 28, 2024 | 149.47 | 150.44 | 148.13 | 148.97 | 1,104,350 | -0.50(-0.33%) |
Aug 27, 2024 | 148.01 | 149.99 | 147.68 | 149.47 | 1,085,183 | +0.02(+0.01%) |
Aug 26, 2024 | 151.74 | 152.33 | 148.88 | 149.44 | 932,471 | -1.58(-1.04%) |
Aug 23, 2024 | 150.03 | 151.58 | 149.04 | 151.02 | 1,616,471 | +1.48(+0.99%) |
Aug 22, 2024 | 148.90 | 150.11 | 148.29 | 149.54 | 881,578 | +0.92(+0.62%) |
Aug 21, 2024 | 147.93 | 149.23 | 147.93 | 148.62 | 1,491,405 | +0.66(+0.44%) |
Aug 20, 2024 | 147.64 | 148.19 | 146.79 | 147.97 | 1,049,025 | +0.48(+0.32%) |
Aug 19, 2024 | 148.11 | 149.55 | 146.93 | 147.49 | 1,411,666 | -0.97(-0.66%) |
Aug 16, 2024 | 148.26 | 149.43 | 147.63 | 148.46 | 1,267,399 | -0.26(-0.17%) |
Aug 15, 2024 | 149.97 | 150.75 | 147.56 | 148.72 | 1,516,262 | -1.31(-0.87%) |
Aug 14, 2024 | 148.71 | 151.68 | 148.44 | 150.03 | 1,236,831 | +1.60(+1.08%) |
Aug 13, 2024 | 148.85 | 149.34 | 147.95 | 148.43 | 1,446,822 | +0.81(+0.55%) |
Aug 12, 2024 | 148.64 | 149.09 | 145.97 | 147.62 | 1,114,240 | -1.36(-0.91%) |
Aug 09, 2024 | 148.82 | 149.61 | 147.25 | 148.98 | 809,581 | +0.46(+0.31%) |
Aug 08, 2024 | 146.33 | 148.83 | 146.19 | 148.52 | 1,169,609 | +2.50(+1.71%) |
Aug 07, 2024 | 147.94 | 150.68 | 145.74 | 146.02 | 1,219,776 | -1.48(-1.00%) |
Aug 06, 2024 | 143.78 | 149.60 | 142.97 | 147.50 | 1,389,415 | +4.13(+2.88%) |
Aug 05, 2024 | 146.40 | 148.99 | 143.08 | 143.37 | 2,338,432 | -6.32(-4.22%) |
Aug 02, 2024 | 150.60 | 151.74 | 147.11 | 149.69 | 1,657,039 | -1.44(-0.95%) |