Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 181.00 | 181.96 | 179.83 | 180.92 | 232,474 | -0.08(-0.04%) |
Oct 17, 2024 | 179.27 | 181.27 | 178.37 | 181.00 | 295,658 | +2.72(+1.53%) |
Oct 16, 2024 | 177.50 | 179.49 | 176.67 | 178.28 | 206,950 | +2.15(+1.22%) |
Oct 15, 2024 | 177.13 | 179.18 | 175.68 | 176.13 | 236,340 | -1.03(-0.58%) |
Oct 14, 2024 | 175.33 | 177.37 | 174.28 | 177.16 | 211,893 | +2.42(+1.38%) |
Oct 11, 2024 | 172.64 | 175.49 | 172.64 | 174.74 | 340,893 | +2.16(+1.25%) |
Oct 10, 2024 | 174.75 | 174.75 | 171.42 | 172.58 | 401,563 | -2.56(-1.46%) |
Oct 09, 2024 | 172.77 | 177.62 | 172.77 | 175.14 | 449,702 | +2.13(+1.23%) |
Oct 08, 2024 | 172.35 | 175.06 | 171.97 | 173.01 | 292,152 | +0.99(+0.58%) |
Oct 07, 2024 | 172.52 | 173.60 | 170.76 | 172.02 | 349,562 | -1.58(-0.91%) |
Oct 04, 2024 | 173.80 | 175.00 | 171.71 | 173.60 | 245,097 | +2.77(+1.62%) |
Oct 03, 2024 | 168.04 | 171.15 | 167.28 | 170.83 | 249,936 | +2.40(+1.42%) |
Oct 02, 2024 | 167.21 | 169.51 | 166.64 | 168.43 | 175,751 | +0.43(+0.26%) |
Oct 01, 2024 | 168.71 | 169.62 | 165.96 | 168.00 | 337,804 | -0.39(-0.23%) |
Sep 30, 2024 | 166.28 | 168.76 | 165.32 | 168.39 | 289,417 | +1.72(+1.03%) |
Sep 27, 2024 | 167.64 | 169.01 | 166.00 | 166.67 | 250,071 | -0.53(-0.32%) |
Sep 26, 2024 | 167.00 | 168.86 | 166.08 | 167.20 | 274,154 | +1.48(+0.89%) |
Sep 25, 2024 | 167.56 | 168.12 | 164.80 | 165.72 | 338,471 | -1.16(-0.70%) |
Sep 24, 2024 | 165.12 | 167.76 | 164.42 | 166.88 | 573,482 | +2.10(+1.27%) |
Sep 23, 2024 | 164.03 | 165.82 | 162.68 | 164.78 | 509,955 | +1.53(+0.94%) |
Sep 20, 2024 | 161.18 | 164.45 | 159.77 | 163.25 | 5,945,406 | +2.00(+1.24%) |
Sep 19, 2024 | 163.30 | 163.30 | 158.38 | 161.25 | 708,119 | +2.63(+1.66%) |
Sep 18, 2024 | 157.63 | 162.64 | 156.69 | 158.62 | 986,452 | +1.25(+0.79%) |
Sep 17, 2024 | 154.58 | 157.56 | 153.43 | 157.37 | 506,010 | +4.14(+2.70%) |
Sep 16, 2024 | 153.64 | 156.01 | 152.17 | 153.23 | 515,639 | +0.85(+0.56%) |
Sep 13, 2024 | 151.23 | 153.84 | 148.92 | 152.38 | 379,735 | +2.86(+1.91%) |
Sep 12, 2024 | 147.13 | 149.99 | 146.63 | 149.52 | 384,712 | +2.32(+1.58%) |
Sep 11, 2024 | 147.87 | 148.53 | 144.22 | 147.20 | 409,829 | -0.90(-0.61%) |
Sep 10, 2024 | 151.34 | 151.70 | 146.01 | 148.09 | 549,596 | -3.31(-2.19%) |
Sep 09, 2024 | 154.10 | 160.67 | 150.94 | 151.40 | 1,238,758 | +6.13(+4.22%) |
Sep 06, 2024 | 148.73 | 150.07 | 144.14 | 145.27 | 229,632 | -2.53(-1.71%) |
Sep 05, 2024 | 149.11 | 150.76 | 146.08 | 147.81 | 192,538 | -0.87(-0.58%) |
Sep 04, 2024 | 147.66 | 149.88 | 145.47 | 148.67 | 260,159 | +0.61(+0.41%) |
Sep 03, 2024 | 150.76 | 152.13 | 147.29 | 148.06 | 229,170 | -4.29(-2.81%) |
Aug 30, 2024 | 150.21 | 152.48 | 148.70 | 152.35 | 232,870 | +2.75(+1.84%) |
Aug 29, 2024 | 150.24 | 150.62 | 148.63 | 149.60 | 178,815 | +0.14(+0.09%) |
Aug 28, 2024 | 152.18 | 153.08 | 149.46 | 149.46 | 202,614 | -3.65(-2.38%) |
Aug 27, 2024 | 151.68 | 154.00 | 150.75 | 153.11 | 231,600 | +0.69(+0.45%) |
Aug 26, 2024 | 151.99 | 153.44 | 151.23 | 152.42 | 209,328 | +1.45(+0.96%) |
Aug 23, 2024 | 147.92 | 151.16 | 147.06 | 150.97 | 229,814 | +4.19(+2.85%) |
Aug 22, 2024 | 144.53 | 146.78 | 143.50 | 146.78 | 179,648 | +2.11(+1.46%) |
Aug 21, 2024 | 143.72 | 144.87 | 141.85 | 144.66 | 150,400 | +2.32(+1.63%) |
Aug 20, 2024 | 145.22 | 146.62 | 141.70 | 142.34 | 141,216 | -2.34(-1.62%) |
Aug 19, 2024 | 143.17 | 144.95 | 141.66 | 144.69 | 173,658 | +2.05(+1.44%) |
Aug 16, 2024 | 140.97 | 142.73 | 140.97 | 142.63 | 188,329 | +1.06(+0.75%) |
Aug 15, 2024 | 142.65 | 142.65 | 139.46 | 141.57 | 165,257 | +2.20(+1.58%) |
Aug 14, 2024 | 139.51 | 139.91 | 138.18 | 139.37 | 270,214 | +0.67(+0.48%) |
Aug 13, 2024 | 136.55 | 139.19 | 136.46 | 138.70 | 266,490 | +3.13(+2.31%) |
Aug 12, 2024 | 136.50 | 137.15 | 135.20 | 135.57 | 227,277 | -1.07(-0.78%) |
Aug 09, 2024 | 136.21 | 136.95 | 134.10 | 136.64 | 294,550 | +0.33(+0.24%) |
Aug 08, 2024 | 133.67 | 136.83 | 132.68 | 136.31 | 304,397 | +5.09(+3.88%) |
Aug 07, 2024 | 134.98 | 137.83 | 131.17 | 131.22 | 275,216 | -1.62(-1.22%) |
Aug 06, 2024 | 129.58 | 134.00 | 124.29 | 132.84 | 511,653 | +7.05(+5.60%) |
Aug 05, 2024 | 125.69 | 128.83 | 123.58 | 125.80 | 424,171 | -6.85(-5.16%) |
Aug 02, 2024 | 134.05 | 135.66 | 130.08 | 132.64 | 438,483 | -7.08(-5.07%) |