Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 177.82 | 178.49 | 177.72 | 177.94 | 2,537 | -0.31(-0.17%) |
Oct 15, 2024 | 178.29 | 178.95 | 178.25 | 178.25 | 5,331 | +0.05(+0.03%) |
Oct 14, 2024 | 176.99 | 178.53 | 176.99 | 178.20 | 2,670 | +0.27(+0.15%) |
Oct 11, 2024 | 175.67 | 178.10 | 175.67 | 177.93 | 2,326 | +2.37(+1.35%) |
Oct 10, 2024 | 174.39 | 175.75 | 174.39 | 175.56 | 2,481 | +0.26(+0.15%) |
Oct 09, 2024 | 174.46 | 175.36 | 174.46 | 175.30 | 2,660 | +0.97(+0.56%) |
Oct 08, 2024 | 173.29 | 174.33 | 173.29 | 174.33 | 4,696 | +1.00(+0.58%) |
Oct 07, 2024 | 175.44 | 175.44 | 173.21 | 173.33 | 5,234 | -2.04(-1.16%) |
Oct 04, 2024 | 175.75 | 175.75 | 174.81 | 175.37 | 2,075 | +1.02(+0.59%) |
Oct 03, 2024 | 175.96 | 176.07 | 174.12 | 174.35 | 4,204 | -2.29(-1.30%) |
Oct 02, 2024 | 176.07 | 176.86 | 175.74 | 176.64 | 3,392 | +0.04(+0.02%) |
Oct 01, 2024 | 177.28 | 177.28 | 175.32 | 176.60 | 9,075 | -0.79(-0.45%) |
Sep 30, 2024 | 177.40 | 177.40 | 176.67 | 177.39 | 1,421 | +0.79(+0.45%) |
Sep 27, 2024 | 177.26 | 177.62 | 176.48 | 176.60 | 2,178 | +0.91(+0.52%) |
Sep 26, 2024 | 174.40 | 175.72 | 174.40 | 175.69 | 3,481 | +2.01(+1.16%) |
Sep 25, 2024 | 176.65 | 176.65 | 173.46 | 173.68 | 5,891 | -3.31(-1.87%) |
Sep 24, 2024 | 177.38 | 177.47 | 176.85 | 176.99 | 4,443 | -1.25(-0.70%) |
Sep 23, 2024 | 180.21 | 180.21 | 177.97 | 178.24 | 4,463 | -2.54(-1.41%) |
Sep 20, 2024 | 181.84 | 181.84 | 179.91 | 180.78 | 2,683 | -1.04(-0.57%) |
Sep 19, 2024 | 183.21 | 183.21 | 181.82 | 181.82 | 3,207 | +1.17(+0.65%) |
Sep 18, 2024 | 181.09 | 182.33 | 180.40 | 180.65 | 4,434 | -0.21(-0.12%) |
Sep 17, 2024 | 181.28 | 181.54 | 180.31 | 180.86 | 1,490 | -0.34(-0.19%) |
Sep 16, 2024 | 181.74 | 181.74 | 180.82 | 181.20 | 3,641 | +0.00(+0.00%) |
Sep 13, 2024 | 179.31 | 181.20 | 179.31 | 181.20 | 4,307 | +1.73(+0.96%) |
Sep 12, 2024 | 177.60 | 179.47 | 176.14 | 179.47 | 6,272 | +0.41(+0.23%) |
Sep 11, 2024 | 175.96 | 179.06 | 175.96 | 179.06 | 2,657 | +1.74(+0.98%) |
Sep 10, 2024 | 176.32 | 177.47 | 175.46 | 177.32 | 4,868 | +0.60(+0.34%) |
Sep 09, 2024 | 175.99 | 177.27 | 175.99 | 176.72 | 5,998 | +1.55(+0.88%) |
Sep 06, 2024 | 178.00 | 178.00 | 174.18 | 175.17 | 3,565 | -1.88(-1.06%) |
Sep 05, 2024 | 176.93 | 177.35 | 175.84 | 177.05 | 3,819 | -1.09(-0.61%) |
Sep 04, 2024 | 177.87 | 178.19 | 177.50 | 178.14 | 6,198 | -0.23(-0.13%) |
Sep 03, 2024 | 180.39 | 180.98 | 177.97 | 178.37 | 10,549 | -2.76(-1.52%) |
Aug 30, 2024 | 180.55 | 181.13 | 180.55 | 181.13 | 2,797 | -0.71(-0.39%) |
Aug 29, 2024 | 181.92 | 183.65 | 181.84 | 181.84 | 3,253 | +0.57(+0.31%) |
Aug 28, 2024 | 180.94 | 181.46 | 180.94 | 181.27 | 1,639 | -0.42(-0.23%) |
Aug 27, 2024 | 181.12 | 181.69 | 180.30 | 181.69 | 1,764 | +0.44(+0.24%) |
Aug 26, 2024 | 182.26 | 182.49 | 181.25 | 181.25 | 2,591 | -0.48(-0.27%) |
Aug 23, 2024 | 181.51 | 182.40 | 180.84 | 181.74 | 5,317 | +0.94(+0.52%) |
Aug 22, 2024 | 182.03 | 182.03 | 180.60 | 180.80 | 3,090 | -1.92(-1.05%) |
Aug 21, 2024 | 182.80 | 182.93 | 182.28 | 182.72 | 1,873 | +0.79(+0.43%) |
Aug 20, 2024 | 182.62 | 182.67 | 181.93 | 181.93 | 4,843 | -0.68(-0.37%) |
Aug 19, 2024 | 179.68 | 182.61 | 179.68 | 182.61 | 6,231 | +3.31(+1.85%) |
Aug 16, 2024 | 178.88 | 179.44 | 178.85 | 179.30 | 3,144 | +0.12(+0.07%) |
Aug 15, 2024 | 178.80 | 179.19 | 178.76 | 179.18 | 4,203 | +2.20(+1.25%) |
Aug 14, 2024 | 177.79 | 177.79 | 176.76 | 176.98 | 13,899 | -0.93(-0.52%) |
Aug 13, 2024 | 176.59 | 177.91 | 176.59 | 177.91 | 26,109 | +2.47(+1.41%) |
Aug 12, 2024 | 175.58 | 176.02 | 175.19 | 175.44 | 4,984 | -0.69(-0.39%) |
Aug 09, 2024 | 176.81 | 176.81 | 175.49 | 176.13 | 5,164 | -0.42(-0.24%) |
Aug 08, 2024 | 172.56 | 176.69 | 172.56 | 176.55 | 3,653 | +4.98(+2.90%) |
Aug 07, 2024 | 175.70 | 175.70 | 171.08 | 171.57 | 8,631 | -3.08(-1.76%) |
Aug 06, 2024 | 173.72 | 177.16 | 173.72 | 174.65 | 11,068 | +1.17(+0.67%) |
Aug 05, 2024 | 173.33 | 174.03 | 171.73 | 173.48 | 7,924 | -4.92(-2.76%) |
Aug 02, 2024 | 179.16 | 179.16 | 175.66 | 178.40 | 5,870 | -2.84(-1.57%) |