Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 167.62 | 169.22 | 167.51 | 168.00 | 140,431 | -0.02(-0.01%) |
Oct 14, 2024 | 167.76 | 169.25 | 166.77 | 168.02 | 114,354 | -0.34(-0.20%) |
Oct 11, 2024 | 168.67 | 170.80 | 168.08 | 168.36 | 91,330 | +0.38(+0.23%) |
Oct 10, 2024 | 167.35 | 168.32 | 166.78 | 167.98 | 76,540 | -0.65(-0.39%) |
Oct 09, 2024 | 168.11 | 169.94 | 167.57 | 168.63 | 40,043 | +0.43(+0.26%) |
Oct 08, 2024 | 166.80 | 168.43 | 166.10 | 168.20 | 56,904 | +2.26(+1.36%) |
Oct 07, 2024 | 165.43 | 166.09 | 164.38 | 165.94 | 47,785 | -0.45(-0.27%) |
Oct 04, 2024 | 166.64 | 167.14 | 164.99 | 166.39 | 83,366 | +1.46(+0.89%) |
Oct 03, 2024 | 164.03 | 166.09 | 163.77 | 164.93 | 50,196 | +0.36(+0.22%) |
Oct 02, 2024 | 166.00 | 167.32 | 164.05 | 164.57 | 55,938 | -1.82(-1.09%) |
Oct 01, 2024 | 166.08 | 167.79 | 165.27 | 166.39 | 63,679 | -0.40(-0.24%) |
Sep 30, 2024 | 165.42 | 167.47 | 164.32 | 166.79 | 77,878 | +1.08(+0.65%) |
Sep 27, 2024 | 165.09 | 167.01 | 164.77 | 165.71 | 77,674 | +1.10(+0.67%) |
Sep 26, 2024 | 168.54 | 168.54 | 163.51 | 164.61 | 121,582 | -2.71(-1.62%) |
Sep 25, 2024 | 169.15 | 169.39 | 167.32 | 167.32 | 72,194 | -1.59(-0.94%) |
Sep 24, 2024 | 169.32 | 169.70 | 167.09 | 168.91 | 49,936 | -0.57(-0.34%) |
Sep 23, 2024 | 168.18 | 169.76 | 168.18 | 169.48 | 52,241 | +1.97(+1.18%) |
Sep 20, 2024 | 169.21 | 169.78 | 167.30 | 167.51 | 236,856 | -0.75(-0.45%) |
Sep 19, 2024 | 166.50 | 168.41 | 163.87 | 168.26 | 88,518 | +4.26(+2.60%) |
Sep 18, 2024 | 164.32 | 167.26 | 162.40 | 164.00 | 70,118 | -0.76(-0.46%) |
Sep 17, 2024 | 170.12 | 170.33 | 164.46 | 164.76 | 101,645 | -4.64(-2.74%) |
Sep 16, 2024 | 168.48 | 170.47 | 168.10 | 169.40 | 79,649 | +1.57(+0.94%) |
Sep 13, 2024 | 166.47 | 167.93 | 166.18 | 167.83 | 77,923 | +2.48(+1.50%) |
Sep 12, 2024 | 163.47 | 165.51 | 163.31 | 165.35 | 88,273 | +2.83(+1.74%) |
Sep 11, 2024 | 162.17 | 163.09 | 159.25 | 162.52 | 69,198 | -0.16(-0.10%) |
Sep 10, 2024 | 161.94 | 163.22 | 161.55 | 162.68 | 52,483 | +0.88(+0.54%) |
Sep 09, 2024 | 159.54 | 164.18 | 159.54 | 161.80 | 91,581 | +2.54(+1.59%) |
Sep 06, 2024 | 162.64 | 162.64 | 158.73 | 159.26 | 72,770 | -3.40(-2.09%) |
Sep 05, 2024 | 162.62 | 164.00 | 159.94 | 162.66 | 90,463 | +0.00(+0.00%) |
Sep 04, 2024 | 163.33 | 166.08 | 160.99 | 162.66 | 64,595 | -0.66(-0.40%) |
Sep 03, 2024 | 164.76 | 167.77 | 163.29 | 163.32 | 107,046 | -2.30(-1.39%) |
Aug 30, 2024 | 163.62 | 165.69 | 163.05 | 165.62 | 84,238 | +1.98(+1.21%) |
Aug 29, 2024 | 164.29 | 165.49 | 163.13 | 163.64 | 51,120 | +0.47(+0.29%) |
Aug 28, 2024 | 162.80 | 164.70 | 162.48 | 163.17 | 171,780 | +0.29(+0.18%) |
Aug 27, 2024 | 161.69 | 163.47 | 160.49 | 162.88 | 42,625 | +0.59(+0.36%) |
Aug 26, 2024 | 163.25 | 164.45 | 162.20 | 162.29 | 75,738 | -0.66(-0.41%) |
Aug 23, 2024 | 160.23 | 162.96 | 159.55 | 162.95 | 87,216 | +3.50(+2.19%) |
Aug 22, 2024 | 159.81 | 161.16 | 157.31 | 159.45 | 40,423 | -0.58(-0.36%) |
Aug 21, 2024 | 160.75 | 161.05 | 159.30 | 160.03 | 51,714 | +0.30(+0.19%) |
Aug 20, 2024 | 160.34 | 160.45 | 159.08 | 159.73 | 37,968 | -0.70(-0.44%) |
Aug 19, 2024 | 158.54 | 160.79 | 158.19 | 160.43 | 48,914 | +1.71(+1.08%) |
Aug 16, 2024 | 158.39 | 160.24 | 157.96 | 158.72 | 35,837 | +0.02(+0.01%) |
Aug 15, 2024 | 159.66 | 160.16 | 157.54 | 158.70 | 81,622 | +0.70(+0.44%) |
Aug 14, 2024 | 157.28 | 158.14 | 155.52 | 158.00 | 76,752 | +1.07(+0.68%) |
Aug 13, 2024 | 156.20 | 157.53 | 154.10 | 156.94 | 94,419 | +2.09(+1.35%) |
Aug 12, 2024 | 155.76 | 156.72 | 154.18 | 154.85 | 43,891 | -0.98(-0.63%) |
Aug 09, 2024 | 157.87 | 158.08 | 155.51 | 155.83 | 75,547 | -1.86(-1.18%) |
Aug 08, 2024 | 155.77 | 159.35 | 155.49 | 157.68 | 97,796 | +2.54(+1.64%) |
Aug 07, 2024 | 154.06 | 157.43 | 154.06 | 155.15 | 106,510 | +1.78(+1.16%) |
Aug 06, 2024 | 152.02 | 157.03 | 152.02 | 153.37 | 83,152 | +0.60(+0.39%) |
Aug 05, 2024 | 153.65 | 153.95 | 150.74 | 152.77 | 171,830 | -7.50(-4.68%) |
Aug 02, 2024 | 149.65 | 160.87 | 143.13 | 160.27 | 228,040 | +14.38(+9.86%) |