Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 173.29 | 178.34 | 173.29 | 175.85 | 131,707 | +0.82(+0.47%) |
Oct 14, 2024 | 174.35 | 178.79 | 173.29 | 175.03 | 43,977 | +1.96(+1.13%) |
Oct 11, 2024 | 175.60 | 175.93 | 169.20 | 173.07 | 143,085 | -3.32(-1.88%) |
Oct 10, 2024 | 173.38 | 178.15 | 172.50 | 176.39 | 96,737 | +3.06(+1.77%) |
Oct 09, 2024 | 173.10 | 175.64 | 171.70 | 173.33 | 83,947 | -0.17(-0.10%) |
Oct 08, 2024 | 172.90 | 173.50 | 170.13 | 173.50 | 82,046 | +1.13(+0.66%) |
Oct 07, 2024 | 171.87 | 172.81 | 171.11 | 172.37 | 66,091 | -0.37(-0.21%) |
Oct 04, 2024 | 170.70 | 173.63 | 169.76 | 172.74 | 55,413 | +4.43(+2.63%) |
Oct 03, 2024 | 170.38 | 170.63 | 165.48 | 168.31 | 70,358 | -4.21(-2.44%) |
Oct 02, 2024 | 173.12 | 177.16 | 172.17 | 172.52 | 61,142 | -0.68(-0.39%) |
Oct 01, 2024 | 173.10 | 174.57 | 170.09 | 173.20 | 52,677 | -0.82(-0.47%) |
Sep 30, 2024 | 178.70 | 179.69 | 171.96 | 174.02 | 240,888 | -3.67(-2.07%) |
Sep 27, 2024 | 182.55 | 182.55 | 177.21 | 177.69 | 75,146 | -2.97(-1.64%) |
Sep 26, 2024 | 182.09 | 184.10 | 180.10 | 180.66 | 91,400 | +1.11(+0.62%) |
Sep 25, 2024 | 182.90 | 182.91 | 178.12 | 179.55 | 80,252 | -5.28(-2.86%) |
Sep 24, 2024 | 181.76 | 186.64 | 181.76 | 184.83 | 180,705 | +2.21(+1.21%) |
Sep 23, 2024 | 186.44 | 186.44 | 180.52 | 182.62 | 70,415 | -1.96(-1.06%) |
Sep 20, 2024 | 181.85 | 184.59 | 178.91 | 184.58 | 80,543 | +1.29(+0.70%) |
Sep 19, 2024 | 185.24 | 185.24 | 182.17 | 183.29 | 41,297 | +0.92(+0.50%) |
Sep 18, 2024 | 182.52 | 184.53 | 180.00 | 182.37 | 84,465 | +0.55(+0.30%) |
Sep 17, 2024 | 177.60 | 184.44 | 173.05 | 181.82 | 150,343 | +4.39(+2.47%) |
Sep 16, 2024 | 176.41 | 177.57 | 175.30 | 177.43 | 21,151 | +2.15(+1.23%) |
Sep 13, 2024 | 172.59 | 179.83 | 171.96 | 175.28 | 79,930 | +2.59(+1.50%) |
Sep 12, 2024 | 171.00 | 173.80 | 169.74 | 172.69 | 133,098 | +2.89(+1.70%) |
Sep 11, 2024 | 168.75 | 170.18 | 167.59 | 169.80 | 51,107 | +1.92(+1.14%) |
Sep 10, 2024 | 169.21 | 169.24 | 166.76 | 167.88 | 89,913 | -1.39(-0.82%) |
Sep 09, 2024 | 169.56 | 170.67 | 168.94 | 169.27 | 103,220 | +1.95(+1.17%) |
Sep 06, 2024 | 175.73 | 175.73 | 165.06 | 167.32 | 56,172 | -6.56(-3.77%) |
Sep 05, 2024 | 174.98 | 175.51 | 172.49 | 173.88 | 98,938 | -1.89(-1.08%) |
Sep 04, 2024 | 172.20 | 178.99 | 172.20 | 175.77 | 55,363 | +1.95(+1.12%) |
Sep 03, 2024 | 177.55 | 177.55 | 172.17 | 173.82 | 32,273 | -3.86(-2.17%) |
Aug 30, 2024 | 179.93 | 179.93 | 174.09 | 177.68 | 75,392 | -0.54(-0.30%) |
Aug 29, 2024 | 171.38 | 178.81 | 170.00 | 178.22 | 103,438 | +7.58(+4.44%) |
Aug 28, 2024 | 164.40 | 174.55 | 163.74 | 170.64 | 163,146 | +13.75(+8.76%) |
Aug 27, 2024 | 161.39 | 162.73 | 156.48 | 156.89 | 26,942 | -6.03(-3.70%) |
Aug 26, 2024 | 165.99 | 165.99 | 162.70 | 162.92 | 20,198 | -3.24(-1.95%) |
Aug 23, 2024 | 159.99 | 166.47 | 159.99 | 166.16 | 25,981 | +7.48(+4.71%) |
Aug 22, 2024 | 161.00 | 161.00 | 158.43 | 158.68 | 23,016 | -0.86(-0.54%) |
Aug 21, 2024 | 163.11 | 163.11 | 157.65 | 159.54 | 52,137 | -5.03(-3.06%) |
Aug 20, 2024 | 167.22 | 168.08 | 164.09 | 164.57 | 47,685 | -3.01(-1.80%) |
Aug 19, 2024 | 167.10 | 168.71 | 165.83 | 167.58 | 97,952 | -0.26(-0.15%) |
Aug 16, 2024 | 163.62 | 167.84 | 163.62 | 167.84 | 55,227 | +4.23(+2.59%) |
Aug 15, 2024 | 161.17 | 164.47 | 161.17 | 163.61 | 39,756 | +1.87(+1.16%) |
Aug 14, 2024 | 159.68 | 161.95 | 159.68 | 161.74 | 40,230 | +2.06(+1.29%) |
Aug 13, 2024 | 153.77 | 159.91 | 153.77 | 159.68 | 45,058 | +6.57(+4.29%) |
Aug 12, 2024 | 152.75 | 154.41 | 151.65 | 153.11 | 21,767 | -0.71(-0.46%) |
Aug 09, 2024 | 153.22 | 154.81 | 152.56 | 153.82 | 32,426 | +0.23(+0.15%) |
Aug 08, 2024 | 149.39 | 154.38 | 149.05 | 153.59 | 27,415 | +3.35(+2.23%) |
Aug 07, 2024 | 152.94 | 152.94 | 148.87 | 150.24 | 32,880 | -0.06(-0.04%) |
Aug 06, 2024 | 150.31 | 152.06 | 149.63 | 150.30 | 93,744 | -0.74(-0.49%) |
Aug 05, 2024 | 148.72 | 153.60 | 146.62 | 151.04 | 41,486 | -1.57(-1.03%) |
Aug 02, 2024 | 156.41 | 156.41 | 152.06 | 152.61 | 34,908 | -5.04(-3.20%) |