Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 170.47 | 171.89 | 170.32 | 171.78 | 5,455,161 | +2.19(+1.29%) |
Nov 04, 2024 | 170.31 | 170.48 | 168.73 | 169.59 | 4,804,151 | -0.43(-0.25%) |
Nov 01, 2024 | 170.15 | 172.27 | 169.10 | 170.02 | 5,680,636 | +2.18(+1.30%) |
Oct 31, 2024 | 170.52 | 170.88 | 167.40 | 167.84 | 9,494,821 | -6.72(-3.85%) |
Oct 30, 2024 | 173.98 | 176.16 | 172.79 | 174.56 | 5,820,958 | +1.13(+0.65%) |
Oct 29, 2024 | 172.29 | 174.02 | 172.29 | 173.43 | 4,121,979 | +1.01(+0.59%) |
Oct 28, 2024 | 174.04 | 174.17 | 172.13 | 172.42 | 4,329,479 | -1.10(-0.63%) |
Oct 25, 2024 | 174.78 | 176.29 | 173.10 | 173.52 | 3,674,720 | -0.86(-0.49%) |
Oct 24, 2024 | 173.32 | 174.95 | 172.91 | 174.38 | 3,487,883 | +1.28(+0.74%) |
Oct 23, 2024 | 174.50 | 176.07 | 173.01 | 173.10 | 4,829,847 | -2.21(-1.26%) |
Oct 22, 2024 | 175.45 | 175.85 | 174.28 | 175.31 | 5,509,865 | +1.55(+0.89%) |
Oct 21, 2024 | 174.45 | 175.15 | 173.16 | 173.76 | 4,197,573 | -0.93(-0.53%) |
Oct 18, 2024 | 176.80 | 176.97 | 174.58 | 174.69 | 5,001,307 | -0.99(-0.56%) |
Oct 17, 2024 | 177.50 | 177.75 | 175.14 | 175.68 | 5,473,577 | +0.91(+0.52%) |
Oct 16, 2024 | 173.50 | 174.91 | 171.64 | 174.77 | 6,382,783 | +0.68(+0.39%) |
Oct 15, 2024 | 176.94 | 178.22 | 173.75 | 174.09 | 5,847,136 | -2.03(-1.15%) |
Oct 14, 2024 | 176.55 | 177.22 | 175.50 | 176.12 | 4,688,304 | +0.35(+0.20%) |
Oct 11, 2024 | 175.49 | 177.00 | 174.40 | 175.77 | 5,869,445 | +0.36(+0.21%) |
Oct 10, 2024 | 177.65 | 178.30 | 174.18 | 175.41 | 7,114,402 | -2.48(-1.39%) |
Oct 09, 2024 | 174.17 | 178.21 | 173.42 | 177.89 | 8,130,830 | +3.91(+2.25%) |
Oct 08, 2024 | 170.22 | 174.25 | 170.06 | 173.98 | 7,858,568 | +4.39(+2.59%) |
Oct 07, 2024 | 170.04 | 171.94 | 169.17 | 169.59 | 6,805,806 | -0.89(-0.52%) |
Oct 04, 2024 | 168.33 | 170.52 | 167.79 | 170.48 | 6,399,480 | +3.99(+2.40%) |
Oct 03, 2024 | 166.52 | 167.48 | 165.87 | 166.49 | 5,046,300 | -0.85(-0.51%) |
Oct 02, 2024 | 167.22 | 168.80 | 166.90 | 167.33 | 7,088,719 | +0.55(+0.33%) |
Oct 01, 2024 | 169.84 | 170.13 | 165.60 | 166.78 | 7,611,148 | -3.23(-1.90%) |
Sep 30, 2024 | 169.12 | 170.14 | 166.08 | 170.02 | 10,235,682 | +1.66(+0.98%) |
Sep 27, 2024 | 167.71 | 168.73 | 166.14 | 168.36 | 8,994,605 | +0.64(+0.38%) |
Sep 26, 2024 | 167.27 | 167.98 | 166.11 | 167.72 | 7,105,953 | +1.82(+1.09%) |
Sep 25, 2024 | 167.31 | 168.37 | 165.29 | 165.91 | 7,154,585 | +0.48(+0.29%) |
Sep 24, 2024 | 165.37 | 165.73 | 163.55 | 165.43 | 6,168,373 | -0.15(-0.09%) |
Sep 23, 2024 | 166.85 | 166.96 | 163.89 | 165.58 | 7,951,594 | -2.04(-1.22%) |
Sep 20, 2024 | 166.75 | 168.45 | 166.23 | 167.62 | 12,215,173 | +0.41(+0.24%) |
Sep 19, 2024 | 166.88 | 167.78 | 164.14 | 167.21 | 10,097,131 | +3.05(+1.86%) |
Sep 18, 2024 | 167.24 | 167.24 | 163.36 | 164.16 | 12,287,133 | -2.93(-1.76%) |
Sep 17, 2024 | 169.90 | 170.26 | 166.40 | 167.09 | 12,603,298 | -2.85(-1.68%) |
Sep 16, 2024 | 164.62 | 173.60 | 164.14 | 169.95 | 27,423,822 | +8.28(+5.12%) |
Sep 13, 2024 | 173.31 | 173.54 | 160.64 | 161.67 | 25,785,964 | +0.65(+0.40%) |
Sep 12, 2024 | 158.68 | 161.98 | 157.55 | 161.02 | 16,278,188 | +4.19(+2.67%) |
Sep 11, 2024 | 156.43 | 159.08 | 154.49 | 156.83 | 12,646,144 | +1.29(+0.83%) |
Sep 10, 2024 | 153.88 | 160.16 | 152.78 | 155.54 | 37,438,036 | +15.96(+11.44%) |
Sep 09, 2024 | 142.17 | 142.98 | 139.20 | 139.58 | 20,207,842 | -1.92(-1.35%) |
Sep 06, 2024 | 143.47 | 143.62 | 139.09 | 141.49 | 11,179,899 | -0.80(-0.56%) |
Sep 05, 2024 | 141.08 | 142.96 | 139.99 | 142.29 | 8,752,636 | +1.86(+1.32%) |
Sep 04, 2024 | 138.13 | 140.78 | 137.64 | 140.43 | 6,257,934 | +1.25(+0.90%) |