Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 167.27 | 170.53 | 167.27 | 170.38 | 4,152,808 | +3.35(+2.01%) |
Oct 10, 2024 | 167.87 | 168.48 | 165.79 | 167.03 | 4,668,310 | -0.70(-0.42%) |
Oct 09, 2024 | 166.25 | 167.87 | 166.13 | 167.73 | 3,210,218 | +1.29(+0.78%) |
Oct 08, 2024 | 165.83 | 166.60 | 165.26 | 166.44 | 4,216,784 | +0.54(+0.33%) |
Oct 07, 2024 | 166.22 | 166.80 | 164.98 | 165.90 | 5,066,669 | -0.30(-0.18%) |
Oct 04, 2024 | 165.44 | 166.20 | 165.11 | 166.20 | 4,613,461 | +1.66(+1.01%) |
Oct 03, 2024 | 165.62 | 165.87 | 163.81 | 164.54 | 2,695,814 | -1.36(-0.82%) |
Oct 02, 2024 | 167.00 | 167.60 | 165.68 | 165.90 | 1,914,561 | -1.18(-0.71%) |
Oct 01, 2024 | 168.68 | 169.39 | 166.08 | 167.08 | 3,652,051 | -1.72(-1.02%) |
Sep 30, 2024 | 167.36 | 169.22 | 167.31 | 168.80 | 3,450,915 | +0.96(+0.57%) |
Sep 27, 2024 | 168.00 | 168.71 | 167.51 | 167.84 | 3,409,704 | +0.06(+0.04%) |
Sep 26, 2024 | 167.05 | 168.20 | 166.96 | 167.78 | 3,887,333 | +1.08(+0.65%) |
Sep 25, 2024 | 166.18 | 166.95 | 165.79 | 166.70 | 3,965,210 | +0.51(+0.31%) |
Sep 24, 2024 | 166.42 | 166.70 | 165.80 | 166.19 | 1,304,808 | -0.17(-0.10%) |
Sep 23, 2024 | 165.31 | 166.38 | 164.44 | 166.36 | 3,050,697 | +1.06(+0.64%) |
Sep 20, 2024 | 167.00 | 167.00 | 165.07 | 165.30 | 7,194,725 | -1.63(-0.98%) |
Sep 19, 2024 | 168.00 | 168.29 | 166.09 | 166.93 | 2,495,055 | +0.12(+0.07%) |
Sep 18, 2024 | 166.75 | 167.66 | 165.91 | 166.81 | 1,838,651 | -0.24(-0.14%) |
Sep 17, 2024 | 167.93 | 168.17 | 166.33 | 167.05 | 1,977,061 | -0.53(-0.32%) |
Sep 16, 2024 | 168.49 | 169.04 | 167.05 | 167.58 | 2,419,535 | -0.44(-0.26%) |
Sep 13, 2024 | 168.75 | 168.81 | 167.70 | 168.02 | 1,712,336 | -0.36(-0.21%) |
Sep 12, 2024 | 167.24 | 168.38 | 167.23 | 168.38 | 1,612,278 | +0.92(+0.55%) |
Sep 11, 2024 | 165.84 | 167.46 | 164.51 | 167.46 | 3,075,292 | +1.06(+0.64%) |
Sep 10, 2024 | 166.53 | 166.65 | 164.78 | 166.40 | 2,653,817 | -0.48(-0.29%) |
Sep 09, 2024 | 164.50 | 166.96 | 164.47 | 166.88 | 2,547,706 | +2.80(+1.71%) |
Sep 06, 2024 | 164.58 | 165.29 | 162.55 | 164.08 | 2,674,058 | -0.02(-0.01%) |
Sep 05, 2024 | 165.50 | 166.00 | 163.73 | 164.10 | 1,973,817 | -0.89(-0.54%) |
Sep 04, 2024 | 163.15 | 165.25 | 163.11 | 164.99 | 2,405,339 | +1.24(+0.76%) |
Sep 03, 2024 | 162.44 | 164.18 | 162.44 | 163.75 | 2,747,997 | +0.77(+0.47%) |
Aug 30, 2024 | 162.98 | 0 | +2.23(+1.39%) | |||
Aug 29, 2024 | 161.00 | 162.73 | 160.50 | 160.75 | 1,703,125 | +0.77(+0.48%) |
Aug 28, 2024 | 158.00 | 161.50 | 157.42 | 159.98 | 3,083,252 | +3.41(+2.18%) |
Aug 27, 2024 | 155.75 | 156.94 | 155.75 | 156.57 | 1,683,797 | +0.53(+0.34%) |
Aug 26, 2024 | 156.10 | 156.67 | 155.72 | 156.04 | 4,644,618 | -0.05(-0.03%) |
Aug 23, 2024 | 154.69 | 157.40 | 154.62 | 156.09 | 3,819,176 | +1.79(+1.16%) |
Aug 22, 2024 | 153.43 | 154.48 | 153.06 | 154.30 | 4,062,109 | +0.74(+0.48%) |
Aug 21, 2024 | 153.00 | 153.77 | 153.00 | 153.56 | 1,845,629 | +0.16(+0.10%) |
Aug 20, 2024 | 153.58 | 153.70 | 152.84 | 153.40 | 2,987,766 | -0.37(-0.24%) |
Aug 19, 2024 | 153.20 | 154.30 | 153.14 | 153.77 | 4,525,810 | +0.57(+0.37%) |
Aug 16, 2024 | 152.20 | 153.20 | 152.07 | 153.20 | 1,946,914 | +1.16(+0.76%) |
Aug 15, 2024 | 152.28 | 152.68 | 151.77 | 152.04 | 2,408,083 | +0.55(+0.36%) |
Aug 14, 2024 | 149.99 | 151.58 | 149.99 | 151.49 | 4,445,952 | +1.38(+0.92%) |
Aug 13, 2024 | 149.50 | 150.14 | 149.00 | 150.11 | 3,362,578 | +1.35(+0.91%) |
Aug 12, 2024 | 149.88 | 149.95 | 148.44 | 148.76 | 4,145,709 | -1.08(-0.72%) |
Aug 09, 2024 | 149.21 | 149.89 | 148.65 | 149.84 | 1,710,611 | +0.64(+0.43%) |
Aug 08, 2024 | 148.21 | 150.38 | 148.10 | 149.20 | 3,764,197 | +1.46(+0.99%) |
Aug 07, 2024 | 148.79 | 148.90 | 146.21 | 147.74 | 8,594,723 | -0.21(-0.14%) |
Aug 06, 2024 | 146.21 | 148.13 | 145.58 | 147.95 | 8,849,821 | -1.01(-0.68%) |
Aug 02, 2024 | 148.96 | 0 | -3.41(-2.24%) |