Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 169.10 | 169.10 | 167.78 | 168.63 | 171,511 | +0.74(+0.44%) |
Oct 17, 2024 | 166.98 | 168.32 | 166.52 | 167.89 | 238,180 | +1.85(+1.11%) |
Oct 16, 2024 | 168.70 | 169.20 | 165.92 | 166.04 | 329,983 | -2.64(-1.57%) |
Oct 15, 2024 | 167.32 | 169.66 | 166.49 | 168.68 | 397,252 | +1.49(+0.89%) |
Oct 14, 2024 | 164.99 | 167.76 | 163.46 | 167.19 | 469,684 | +5.64(+3.49%) |
Oct 11, 2024 | 160.94 | 161.92 | 160.35 | 161.55 | 194,364 | +2.33(+1.46%) |
Oct 10, 2024 | 158.05 | 159.38 | 158.05 | 159.22 | 168,527 | -0.48(-0.30%) |
Oct 09, 2024 | 158.35 | 160.05 | 158.12 | 159.70 | 152,611 | +1.03(+0.65%) |
Oct 08, 2024 | 158.28 | 159.02 | 157.10 | 158.67 | 205,920 | -0.02(-0.01%) |
Oct 07, 2024 | 159.39 | 159.63 | 158.01 | 158.69 | 223,348 | -1.89(-1.18%) |
Oct 04, 2024 | 159.94 | 161.47 | 159.33 | 160.58 | 350,508 | +1.64(+1.03%) |
Oct 03, 2024 | 157.99 | 160.46 | 156.63 | 158.94 | 366,992 | +0.19(+0.12%) |
Oct 02, 2024 | 159.86 | 160.11 | 157.96 | 158.75 | 186,859 | -1.22(-0.76%) |
Oct 01, 2024 | 160.54 | 160.54 | 159.05 | 159.97 | 192,217 | -0.22(-0.14%) |
Sep 30, 2024 | 159.29 | 160.42 | 159.18 | 160.19 | 289,783 | +0.30(+0.19%) |
Sep 27, 2024 | 158.68 | 161.55 | 158.26 | 159.89 | 354,288 | +1.51(+0.95%) |
Sep 26, 2024 | 157.94 | 159.06 | 157.70 | 158.38 | 371,630 | +1.24(+0.79%) |
Sep 25, 2024 | 157.30 | 157.87 | 155.87 | 157.14 | 284,137 | +0.51(+0.33%) |
Sep 24, 2024 | 156.18 | 157.08 | 156.03 | 156.63 | 246,152 | +0.67(+0.43%) |
Sep 23, 2024 | 156.17 | 156.91 | 154.74 | 155.96 | 315,802 | +0.05(+0.03%) |
Sep 20, 2024 | 156.31 | 156.31 | 154.48 | 155.91 | 663,306 | -0.99(-0.63%) |
Sep 19, 2024 | 155.02 | 158.81 | 155.02 | 156.90 | 412,358 | +3.83(+2.50%) |
Sep 18, 2024 | 153.76 | 155.49 | 152.71 | 153.07 | 214,216 | +0.04(+0.03%) |
Sep 17, 2024 | 154.00 | 155.56 | 151.87 | 153.03 | 259,948 | +0.04(+0.03%) |
Sep 16, 2024 | 153.04 | 153.17 | 152.07 | 152.99 | 182,901 | +0.71(+0.47%) |
Sep 13, 2024 | 152.19 | 153.01 | 151.90 | 152.28 | 138,618 | +0.32(+0.21%) |
Sep 12, 2024 | 150.89 | 152.01 | 149.97 | 151.96 | 200,432 | +1.12(+0.74%) |
Sep 11, 2024 | 150.79 | 150.88 | 148.63 | 150.84 | 178,025 | -0.67(-0.44%) |
Sep 10, 2024 | 151.87 | 152.79 | 151.44 | 151.51 | 158,060 | -0.40(-0.26%) |
Sep 09, 2024 | 152.57 | 153.06 | 151.44 | 151.91 | 241,501 | -0.47(-0.31%) |
Sep 06, 2024 | 150.38 | 153.12 | 150.38 | 152.38 | 319,137 | +1.66(+1.10%) |
Sep 05, 2024 | 151.08 | 151.76 | 149.95 | 150.72 | 200,644 | -0.01(-0.01%) |
Sep 04, 2024 | 149.60 | 150.90 | 149.60 | 150.73 | 175,836 | +0.69(+0.46%) |
Sep 03, 2024 | 152.11 | 152.38 | 149.73 | 150.04 | 362,364 | -3.15(-2.06%) |
Aug 30, 2024 | 152.20 | 153.44 | 151.64 | 153.19 | 178,473 | +0.91(+0.60%) |
Aug 29, 2024 | 152.55 | 152.91 | 151.21 | 152.28 | 187,083 | +0.74(+0.49%) |
Aug 28, 2024 | 150.93 | 151.97 | 150.93 | 151.54 | 249,435 | +0.34(+0.22%) |
Aug 27, 2024 | 150.01 | 151.54 | 149.84 | 151.20 | 208,270 | +1.04(+0.69%) |
Aug 26, 2024 | 150.68 | 152.67 | 150.14 | 150.16 | 235,517 | -0.28(-0.19%) |
Aug 23, 2024 | 149.66 | 150.53 | 149.44 | 150.44 | 221,443 | +1.45(+0.97%) |
Aug 22, 2024 | 149.57 | 150.40 | 148.67 | 148.99 | 200,439 | -0.34(-0.23%) |
Aug 21, 2024 | 148.17 | 149.57 | 147.46 | 149.33 | 291,896 | +1.22(+0.82%) |
Aug 20, 2024 | 146.98 | 148.31 | 146.98 | 148.11 | 387,203 | +1.14(+0.78%) |
Aug 19, 2024 | 146.32 | 147.73 | 145.92 | 146.97 | 191,184 | +0.25(+0.17%) |
Aug 16, 2024 | 146.11 | 146.84 | 145.61 | 146.72 | 250,647 | -0.29(-0.20%) |
Aug 15, 2024 | 145.00 | 147.34 | 145.00 | 147.01 | 277,520 | +3.11(+2.16%) |
Aug 14, 2024 | 144.13 | 144.81 | 143.49 | 143.90 | 115,706 | -0.47(-0.33%) |
Aug 13, 2024 | 143.51 | 145.30 | 143.10 | 144.37 | 212,115 | +1.08(+0.75%) |
Aug 12, 2024 | 143.97 | 144.18 | 142.77 | 143.29 | 221,275 | -0.66(-0.46%) |
Aug 09, 2024 | 145.41 | 145.41 | 143.47 | 143.95 | 263,240 | -1.61(-1.11%) |
Aug 08, 2024 | 144.46 | 146.16 | 144.46 | 145.56 | 268,614 | +1.96(+1.36%) |
Aug 07, 2024 | 146.01 | 147.26 | 143.47 | 143.60 | 353,634 | -1.33(-0.92%) |
Aug 06, 2024 | 141.33 | 146.09 | 141.11 | 144.93 | 476,039 | +4.25(+3.02%) |
Aug 05, 2024 | 143.43 | 143.43 | 139.48 | 140.68 | 448,532 | -5.01(-3.44%) |
Aug 02, 2024 | 146.58 | 147.00 | 143.75 | 145.69 | 213,450 | -1.34(-0.91%) |