Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 179.85 | 185.98 | 179.85 | 185.19 | 1,154,922 | +6.11(+3.41%) |
Oct 10, 2024 | 179.17 | 179.54 | 177.57 | 179.08 | 827,126 | -0.07(-0.04%) |
Oct 09, 2024 | 177.46 | 180.54 | 177.16 | 179.15 | 661,535 | +1.63(+0.92%) |
Oct 08, 2024 | 178.44 | 179.19 | 176.99 | 177.52 | 849,661 | -0.31(-0.17%) |
Oct 07, 2024 | 177.86 | 178.53 | 176.67 | 177.83 | 838,429 | -0.91(-0.51%) |
Oct 04, 2024 | 176.62 | 178.97 | 176.16 | 178.74 | 1,105,237 | +6.40(+3.71%) |
Oct 03, 2024 | 172.25 | 172.82 | 170.10 | 172.34 | 825,544 | -0.88(-0.51%) |
Oct 02, 2024 | 173.36 | 175.88 | 172.12 | 173.22 | 1,113,379 | +0.50(+0.29%) |
Oct 01, 2024 | 176.67 | 177.26 | 171.74 | 172.72 | 1,041,333 | -5.40(-3.03%) |
Sep 30, 2024 | 175.48 | 178.33 | 174.77 | 178.12 | 806,453 | +2.70(+1.54%) |
Sep 27, 2024 | 175.60 | 177.61 | 174.49 | 175.42 | 859,714 | +0.14(+0.08%) |
Sep 26, 2024 | 173.94 | 176.08 | 173.56 | 175.28 | 1,058,826 | +2.62(+1.52%) |
Sep 25, 2024 | 175.24 | 175.59 | 172.50 | 172.66 | 938,894 | -2.13(-1.22%) |
Sep 24, 2024 | 177.37 | 178.16 | 173.57 | 174.79 | 1,040,155 | -2.83(-1.59%) |
Sep 23, 2024 | 179.21 | 180.63 | 176.46 | 177.62 | 1,272,882 | -1.94(-1.08%) |
Sep 20, 2024 | 178.90 | 180.25 | 177.35 | 179.56 | 2,520,087 | -0.30(-0.17%) |
Sep 19, 2024 | 176.86 | 180.19 | 174.91 | 179.86 | 1,512,522 | +5.81(+3.34%) |
Sep 18, 2024 | 173.84 | 177.61 | 172.82 | 174.05 | 1,119,433 | +0.23(+0.13%) |
Sep 17, 2024 | 173.94 | 175.98 | 172.72 | 173.82 | 1,097,673 | +0.74(+0.43%) |
Sep 16, 2024 | 169.61 | 173.45 | 168.97 | 173.08 | 1,308,231 | +4.20(+2.49%) |
Sep 13, 2024 | 166.68 | 169.34 | 166.68 | 168.88 | 1,096,470 | +3.20(+1.93%) |
Sep 12, 2024 | 165.95 | 167.67 | 163.94 | 165.68 | 740,883 | -0.21(-0.13%) |
Sep 11, 2024 | 166.65 | 166.72 | 161.40 | 165.89 | 1,053,824 | -1.26(-0.75%) |
Sep 10, 2024 | 169.15 | 169.15 | 163.60 | 167.15 | 813,606 | -1.63(-0.97%) |
Sep 09, 2024 | 166.66 | 169.67 | 166.58 | 168.78 | 799,633 | +2.27(+1.36%) |
Sep 06, 2024 | 168.44 | 170.86 | 165.15 | 166.51 | 1,021,387 | -2.29(-1.36%) |
Sep 05, 2024 | 170.60 | 171.04 | 168.14 | 168.80 | 919,613 | -0.16(-0.09%) |
Sep 04, 2024 | 170.80 | 171.35 | 167.89 | 168.96 | 994,746 | -2.36(-1.38%) |
Sep 03, 2024 | 172.17 | 173.28 | 170.45 | 171.32 | 919,837 | +0.56(+0.33%) |
Aug 30, 2024 | 169.46 | 171.03 | 168.62 | 170.76 | 759,856 | +2.10(+1.25%) |
Aug 29, 2024 | 169.51 | 170.19 | 167.46 | 168.66 | 546,365 | -0.44(-0.26%) |
Aug 28, 2024 | 166.07 | 169.57 | 165.85 | 169.09 | 1,018,797 | +3.01(+1.81%) |
Aug 27, 2024 | 165.59 | 166.59 | 164.77 | 166.09 | 591,865 | +0.25(+0.15%) |
Aug 26, 2024 | 168.46 | 168.62 | 165.50 | 165.84 | 931,086 | -1.52(-0.91%) |
Aug 23, 2024 | 164.54 | 169.54 | 164.17 | 167.36 | 898,040 | +4.02(+2.46%) |
Aug 22, 2024 | 162.14 | 164.01 | 161.79 | 163.34 | 669,623 | +1.71(+1.06%) |
Aug 21, 2024 | 161.60 | 161.73 | 159.88 | 161.63 | 678,811 | +0.65(+0.40%) |
Aug 20, 2024 | 162.21 | 162.39 | 160.74 | 160.99 | 682,666 | -2.12(-1.30%) |
Aug 19, 2024 | 161.81 | 163.53 | 161.77 | 163.11 | 648,675 | +1.30(+0.80%) |
Aug 16, 2024 | 159.76 | 162.30 | 159.76 | 161.81 | 868,896 | +1.53(+0.95%) |
Aug 15, 2024 | 159.60 | 161.85 | 159.49 | 160.28 | 1,140,310 | +1.38(+0.87%) |
Aug 14, 2024 | 159.49 | 159.55 | 157.96 | 158.90 | 933,272 | -0.17(-0.11%) |
Aug 13, 2024 | 159.74 | 159.74 | 156.94 | 159.07 | 770,118 | +0.32(+0.20%) |
Aug 12, 2024 | 161.95 | 163.59 | 157.98 | 158.75 | 531,047 | -2.20(-1.37%) |
Aug 09, 2024 | 160.51 | 161.82 | 160.06 | 160.96 | 463,840 | +0.06(+0.04%) |
Aug 08, 2024 | 159.70 | 161.66 | 159.24 | 160.90 | 770,617 | +2.39(+1.51%) |
Aug 07, 2024 | 161.72 | 163.13 | 158.22 | 158.51 | 741,809 | -0.55(-0.34%) |
Aug 06, 2024 | 160.32 | 162.12 | 158.32 | 159.05 | 967,428 | +0.34(+0.21%) |
Aug 05, 2024 | 156.69 | 160.45 | 153.88 | 158.72 | 1,365,120 | -2.30(-1.43%) |
Aug 02, 2024 | 162.23 | 162.88 | 157.89 | 161.02 | 1,322,760 | -4.52(-2.73%) |