Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 159.36 | 159.86 | 159.36 | 159.77 | 1,977 | +1.47(+0.93%) |
Oct 17, 2024 | 157.57 | 159.20 | 157.57 | 158.30 | 1,433 | +0.50(+0.32%) |
Oct 16, 2024 | 158.90 | 158.90 | 157.64 | 157.80 | 1,084 | +0.27(+0.17%) |
Oct 15, 2024 | 157.64 | 157.64 | 157.02 | 157.53 | 1,487 | +0.23(+0.15%) |
Oct 14, 2024 | 156.86 | 157.86 | 156.86 | 157.30 | 2,014 | +0.30(+0.19%) |
Oct 11, 2024 | 156.69 | 157.26 | 156.69 | 157.00 | 3,028 | +0.77(+0.49%) |
Oct 10, 2024 | 156.18 | 156.23 | 156.18 | 156.23 | 1,241 | +0.33(+0.21%) |
Oct 09, 2024 | 155.88 | 155.90 | 155.63 | 155.90 | 1,632 | +0.05(+0.03%) |
Oct 08, 2024 | 155.77 | 156.06 | 155.63 | 155.85 | 2,358 | -0.37(-0.24%) |
Oct 07, 2024 | 156.21 | 156.22 | 155.57 | 156.22 | 3,400 | +0.00(+0.00%) |
Oct 04, 2024 | 156.07 | 156.22 | 156.07 | 156.22 | 5,029 | +0.20(+0.13%) |
Oct 03, 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 387 | +0.03(+0.02%) |
Oct 02, 2024 | 156.12 | 156.12 | 155.90 | 155.99 | 1,889 | +0.35(+0.22%) |
Oct 01, 2024 | 156.11 | 156.21 | 155.64 | 155.64 | 1,499 | +0.02(+0.01%) |
Sep 30, 2024 | 155.58 | 155.63 | 155.28 | 155.62 | 1,490 | +0.04(+0.03%) |
Sep 27, 2024 | 155.41 | 155.69 | 155.29 | 155.58 | 3,262 | -0.30(-0.19%) |
Sep 26, 2024 | 155.74 | 155.88 | 155.30 | 155.88 | 1,250 | +0.33(+0.21%) |
Sep 25, 2024 | 156.07 | 156.07 | 155.55 | 155.55 | 783 | +0.15(+0.10%) |
Sep 24, 2024 | 155.18 | 155.52 | 155.18 | 155.40 | 1,116 | +0.20(+0.13%) |
Sep 23, 2024 | 155.10 | 155.50 | 154.78 | 155.20 | 1,372 | +0.58(+0.38%) |
Sep 20, 2024 | 154.46 | 154.85 | 154.46 | 154.62 | 1,307 | +0.69(+0.44%) |
Sep 19, 2024 | 153.85 | 154.49 | 153.72 | 153.94 | 1,788 | +1.15(+0.75%) |
Sep 18, 2024 | 153.31 | 154.01 | 152.78 | 152.78 | 2,227 | -0.66(-0.43%) |
Sep 17, 2024 | 153.78 | 153.78 | 153.40 | 153.44 | 1,140 | -0.24(-0.16%) |
Sep 16, 2024 | 153.57 | 153.68 | 153.57 | 153.68 | 685 | -0.01(-0.01%) |
Sep 13, 2024 | 152.82 | 153.70 | 152.82 | 153.70 | 1,057 | +1.02(+0.66%) |
Sep 12, 2024 | 152.83 | 153.21 | 152.51 | 152.68 | 7,640 | +0.32(+0.21%) |
Sep 11, 2024 | 152.12 | 152.37 | 152.12 | 152.37 | 1,240 | +0.42(+0.28%) |
Sep 10, 2024 | 151.53 | 151.98 | 151.53 | 151.95 | 551 | +0.54(+0.36%) |
Sep 09, 2024 | 150.32 | 152.19 | 150.32 | 151.41 | 1,865 | +0.38(+0.25%) |
Sep 06, 2024 | 152.07 | 152.07 | 151.03 | 151.03 | 1,516 | -0.24(-0.16%) |
Sep 05, 2024 | 151.18 | 151.69 | 151.18 | 151.26 | 3,954 | +0.43(+0.29%) |
Sep 04, 2024 | 151.10 | 151.10 | 150.83 | 150.83 | 954 | -0.19(-0.12%) |
Sep 03, 2024 | 151.44 | 151.53 | 150.85 | 151.02 | 1,692 | -0.16(-0.10%) |
Aug 30, 2024 | 150.97 | 151.18 | 150.97 | 151.18 | 744 | -0.09(-0.06%) |
Aug 29, 2024 | 151.09 | 151.42 | 150.98 | 151.26 | 3,531 | +0.20(+0.13%) |
Aug 28, 2024 | 150.74 | 151.07 | 150.36 | 151.07 | 1,582 | -0.02(-0.01%) |
Aug 27, 2024 | 150.82 | 151.09 | 150.82 | 151.09 | 1,153 | +0.00(+0.00%) |
Aug 26, 2024 | 151.36 | 151.36 | 150.57 | 151.09 | 1,219 | +0.73(+0.49%) |
Aug 23, 2024 | 150.35 | 150.80 | 150.35 | 150.36 | 1,996 | +0.32(+0.22%) |
Aug 22, 2024 | 149.95 | 150.03 | 149.85 | 150.03 | 3,491 | -0.31(-0.21%) |
Aug 21, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 664 | +0.03(+0.02%) |
Aug 20, 2024 | 150.44 | 150.73 | 150.32 | 150.32 | 2,197 | +0.56(+0.37%) |
Aug 19, 2024 | 148.96 | 150.25 | 148.96 | 149.76 | 3,805 | -0.04(-0.03%) |
Aug 16, 2024 | 149.24 | 150.03 | 149.24 | 149.80 | 15,310 | +1.43(+0.96%) |
Aug 15, 2024 | 148.20 | 148.40 | 148.20 | 148.37 | 3,169 | -0.15(-0.10%) |
Aug 14, 2024 | 148.40 | 148.61 | 148.40 | 148.52 | 1,039 | +0.69(+0.47%) |
Aug 13, 2024 | 148.03 | 149.25 | 147.83 | 147.83 | 3,374 | -0.85(-0.57%) |
Aug 12, 2024 | 144.99 | 148.78 | 144.99 | 148.68 | 2,112 | +1.00(+0.68%) |
Aug 09, 2024 | 147.13 | 147.68 | 147.13 | 147.68 | 1,821 | +0.64(+0.44%) |
Aug 08, 2024 | 146.89 | 147.09 | 146.89 | 147.04 | 1,055 | +1.55(+1.06%) |
Aug 07, 2024 | 146.07 | 146.30 | 145.49 | 145.49 | 1,571 | -0.30(-0.21%) |
Aug 06, 2024 | 145.68 | 145.92 | 145.31 | 145.79 | 1,255 | -0.30(-0.21%) |
Aug 05, 2024 | 144.99 | 146.21 | 144.65 | 146.09 | 2,616 | -0.80(-0.54%) |
Aug 02, 2024 | 147.06 | 147.08 | 146.82 | 146.89 | 2,276 | -0.60(-0.41%) |