Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 170.25 | 171.35 | 168.54 | 168.71 | 592,688 | -0.08(-0.05%) |
Oct 24, 2024 | 168.41 | 169.94 | 167.31 | 168.79 | 570,930 | +0.48(+0.29%) |
Oct 23, 2024 | 167.10 | 168.43 | 166.75 | 168.31 | 570,761 | +0.76(+0.45%) |
Oct 22, 2024 | 168.93 | 169.95 | 167.06 | 167.55 | 634,238 | -2.13(-1.26%) |
Oct 21, 2024 | 169.84 | 170.15 | 168.54 | 169.68 | 365,186 | +0.16(+0.09%) |
Oct 18, 2024 | 168.76 | 169.72 | 166.65 | 169.52 | 579,796 | +1.17(+0.69%) |
Oct 17, 2024 | 168.75 | 169.52 | 167.74 | 168.35 | 746,838 | +0.28(+0.17%) |
Oct 16, 2024 | 167.42 | 168.62 | 167.20 | 168.07 | 611,430 | +0.37(+0.22%) |
Oct 15, 2024 | 169.77 | 170.08 | 167.50 | 167.70 | 616,445 | -0.93(-0.55%) |
Oct 14, 2024 | 167.75 | 169.17 | 167.33 | 168.63 | 477,471 | +1.43(+0.86%) |
Oct 11, 2024 | 165.29 | 167.51 | 165.24 | 167.20 | 428,521 | +2.65(+1.61%) |
Oct 10, 2024 | 167.43 | 167.55 | 163.56 | 164.55 | 698,100 | -3.12(-1.86%) |
Oct 09, 2024 | 167.06 | 167.88 | 166.43 | 167.67 | 540,055 | +1.05(+0.63%) |
Oct 08, 2024 | 167.30 | 168.02 | 165.89 | 166.62 | 575,617 | -0.04(-0.02%) |
Oct 07, 2024 | 166.00 | 167.64 | 164.70 | 166.66 | 513,014 | +0.27(+0.16%) |
Oct 04, 2024 | 165.99 | 166.48 | 164.13 | 166.39 | 583,925 | +1.24(+0.75%) |
Oct 03, 2024 | 165.17 | 165.81 | 164.43 | 165.15 | 723,453 | -0.05(-0.03%) |
Oct 02, 2024 | 164.50 | 166.01 | 163.40 | 165.20 | 635,598 | +0.19(+0.12%) |
Oct 01, 2024 | 162.84 | 165.49 | 161.63 | 165.01 | 705,286 | +2.01(+1.23%) |
Sep 30, 2024 | 160.00 | 163.27 | 159.27 | 163.00 | 1,085,049 | +3.28(+2.05%) |
Sep 27, 2024 | 158.38 | 160.00 | 158.38 | 159.72 | 1,080,489 | +1.29(+0.81%) |
Sep 26, 2024 | 157.20 | 158.84 | 157.20 | 158.43 | 672,409 | +0.43(+0.27%) |
Sep 25, 2024 | 159.18 | 159.71 | 157.43 | 158.00 | 582,151 | -0.45(-0.28%) |
Sep 24, 2024 | 160.02 | 160.02 | 157.44 | 158.45 | 806,514 | -1.23(-0.77%) |
Sep 23, 2024 | 157.38 | 160.32 | 156.92 | 159.68 | 973,566 | +2.62(+1.67%) |
Sep 20, 2024 | 155.42 | 157.10 | 154.79 | 157.06 | 1,484,015 | +0.97(+0.62%) |
Sep 19, 2024 | 154.50 | 156.37 | 153.40 | 156.09 | 622,903 | +2.30(+1.50%) |
Sep 18, 2024 | 154.32 | 154.97 | 153.19 | 153.79 | 758,827 | -0.55(-0.36%) |
Sep 17, 2024 | 154.50 | 155.56 | 154.12 | 154.34 | 530,312 | -0.47(-0.30%) |
Sep 16, 2024 | 156.07 | 156.72 | 154.40 | 154.81 | 509,525 | -0.69(-0.44%) |
Sep 13, 2024 | 154.00 | 156.91 | 153.53 | 155.50 | 756,337 | +1.79(+1.16%) |
Sep 12, 2024 | 151.78 | 153.81 | 151.40 | 153.71 | 607,140 | +1.65(+1.08%) |
Sep 11, 2024 | 153.08 | 153.08 | 149.13 | 152.06 | 776,042 | -1.62(-1.05%) |
Sep 10, 2024 | 153.55 | 153.90 | 152.60 | 153.68 | 691,324 | +0.60(+0.39%) |
Sep 09, 2024 | 153.33 | 154.20 | 152.81 | 153.08 | 809,944 | +0.61(+0.40%) |
Sep 06, 2024 | 155.14 | 156.15 | 152.34 | 152.47 | 892,684 | -2.94(-1.89%) |
Sep 05, 2024 | 155.71 | 156.00 | 153.06 | 155.42 | 888,698 | -0.29(-0.19%) |
Sep 04, 2024 | 155.12 | 156.18 | 154.71 | 155.71 | 1,304,175 | +0.29(+0.19%) |
Sep 03, 2024 | 157.93 | 158.71 | 154.63 | 155.42 | 874,728 | -2.70(-1.71%) |
Aug 30, 2024 | 157.12 | 158.43 | 156.38 | 158.12 | 1,075,047 | +1.07(+0.68%) |
Aug 29, 2024 | 156.07 | 158.51 | 155.80 | 157.05 | 693,167 | +1.09(+0.70%) |
Aug 28, 2024 | 155.96 | 156.88 | 155.36 | 155.96 | 610,301 | +0.29(+0.19%) |
Aug 27, 2024 | 154.45 | 155.76 | 153.83 | 155.68 | 522,845 | +1.19(+0.77%) |
Aug 26, 2024 | 154.62 | 155.81 | 154.12 | 154.49 | 522,900 | -0.03(-0.02%) |
Aug 23, 2024 | 153.14 | 154.61 | 153.14 | 154.52 | 540,921 | +1.62(+1.06%) |
Aug 22, 2024 | 150.50 | 153.60 | 150.50 | 152.90 | 568,256 | +2.43(+1.62%) |
Aug 21, 2024 | 149.88 | 151.08 | 149.17 | 150.47 | 488,036 | +0.70(+0.47%) |
Aug 20, 2024 | 149.83 | 150.12 | 148.68 | 149.77 | 524,195 | +0.00(+0.00%) |
Aug 19, 2024 | 147.62 | 149.81 | 147.11 | 149.77 | 525,366 | +2.12(+1.43%) |
Aug 16, 2024 | 147.79 | 148.34 | 146.77 | 147.66 | 495,652 | +0.07(+0.05%) |
Aug 15, 2024 | 147.17 | 148.28 | 146.24 | 147.59 | 457,306 | +0.61(+0.41%) |
Aug 14, 2024 | 144.26 | 147.04 | 144.15 | 146.98 | 577,845 | +2.51(+1.74%) |
Aug 13, 2024 | 144.11 | 145.26 | 143.17 | 144.46 | 952,867 | +0.13(+0.09%) |
Aug 12, 2024 | 143.65 | 145.44 | 143.12 | 144.33 | 741,427 | +0.48(+0.33%) |
Aug 09, 2024 | 143.80 | 144.63 | 142.69 | 143.85 | 1,021,403 | -0.17(-0.12%) |
Aug 08, 2024 | 142.70 | 145.03 | 141.93 | 144.02 | 834,638 | +1.20(+0.84%) |
Aug 07, 2024 | 143.60 | 145.32 | 142.69 | 142.83 | 879,930 | -0.11(-0.08%) |
Aug 06, 2024 | 143.41 | 145.42 | 142.88 | 142.94 | 1,062,090 | +0.63(+0.44%) |
Aug 05, 2024 | 143.01 | 143.13 | 140.07 | 142.31 | 1,091,494 | -2.72(-1.88%) |
Aug 02, 2024 | 143.46 | 145.18 | 143.13 | 145.03 | 1,066,783 | +0.64(+0.44%) |