Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 167.68 | 169.16 | 164.58 | 166.99 | 28,328,536 | +1.14(+0.69%) |
Sep 30, 2024 | 163.32 | 166.15 | 163.26 | 165.85 | 20,419,160 | +1.90(+1.16%) |
Sep 27, 2024 | 162.81 | 165.70 | 162.63 | 163.95 | 21,102,044 | +1.22(+0.75%) |
Sep 26, 2024 | 163.64 | 164.08 | 162.28 | 162.73 | 20,306,542 | +1.24(+0.77%) |
Sep 25, 2024 | 161.47 | 162.81 | 161.30 | 161.49 | 18,924,192 | -0.80(-0.49%) |
Sep 24, 2024 | 163.03 | 163.22 | 160.69 | 162.29 | 23,324,156 | +0.44(+0.27%) |
Sep 23, 2024 | 164.35 | 165.49 | 161.67 | 161.85 | 24,139,976 | -1.74(-1.06%) |
Sep 20, 2024 | 163.50 | 163.73 | 162.06 | 163.59 | 40,896,580 | +1.45(+0.89%) |
Sep 19, 2024 | 163.71 | 163.79 | 161.34 | 162.14 | 26,577,716 | +2.33(+1.46%) |
Sep 18, 2024 | 159.86 | 160.50 | 158.59 | 159.81 | 23,668,372 | +0.49(+0.31%) |
Sep 17, 2024 | 159.02 | 160.55 | 158.38 | 159.32 | 20,697,150 | +1.26(+0.80%) |
Sep 16, 2024 | 157.31 | 158.25 | 156.60 | 158.06 | 18,372,830 | +0.60(+0.38%) |
Sep 13, 2024 | 155.43 | 158.38 | 155.21 | 157.46 | 29,591,152 | +2.77(+1.79%) |
Sep 12, 2024 | 153.80 | 154.82 | 152.65 | 154.69 | 29,676,426 | +3.53(+2.34%) |
Sep 11, 2024 | 149.92 | 151.50 | 147.52 | 151.16 | 29,592,218 | +2.50(+1.68%) |
Sep 10, 2024 | 150.45 | 151.27 | 148.34 | 148.66 | 31,136,304 | -0.05(-0.03%) |
Sep 09, 2024 | 152.51 | 153.40 | 147.22 | 148.71 | 39,247,944 | -2.21(-1.46%) |
Sep 06, 2024 | 157.30 | 157.83 | 150.55 | 150.92 | 37,912,200 | -6.32(-4.02%) |
Sep 05, 2024 | 156.30 | 159.45 | 155.98 | 157.24 | 18,693,280 | +0.79(+0.50%) |
Sep 04, 2024 | 156.65 | 159.00 | 155.96 | 156.45 | 19,330,188 | -0.91(-0.58%) |
Sep 03, 2024 | 161.72 | 161.85 | 156.48 | 157.36 | 38,957,072 | -6.02(-3.68%) |
Aug 30, 2024 | 162.62 | 163.66 | 161.69 | 163.38 | 22,124,220 | +1.60(+0.99%) |
Aug 29, 2024 | 164.31 | 165.97 | 160.25 | 161.78 | 19,695,016 | -1.07(-0.66%) |
Aug 28, 2024 | 165.04 | 165.60 | 161.53 | 162.85 | 16,389,054 | -1.83(-1.11%) |
Aug 27, 2024 | 165.84 | 166.44 | 164.46 | 164.68 | 11,848,409 | -1.48(-0.89%) |
Aug 26, 2024 | 166.38 | 167.55 | 164.46 | 166.16 | 14,181,959 | +0.54(+0.33%) |
Aug 23, 2024 | 164.72 | 166.18 | 163.83 | 165.62 | 13,956,060 | +1.82(+1.11%) |
Aug 22, 2024 | 167.26 | 167.59 | 163.31 | 163.80 | 22,485,416 | -2.05(-1.24%) |
Aug 21, 2024 | 165.15 | 166.85 | 164.67 | 165.85 | 22,896,060 | -1.33(-0.80%) |
Aug 20, 2024 | 166.90 | 168.64 | 166.82 | 167.18 | 18,329,156 | +0.51(+0.31%) |
Aug 19, 2024 | 165.28 | 166.69 | 164.26 | 166.67 | 22,556,668 | +3.71(+2.28%) |
Aug 16, 2024 | 161.47 | 165.06 | 161.13 | 162.96 | 24,208,836 | +1.66(+1.03%) |
Aug 15, 2024 | 160.50 | 161.63 | 159.61 | 161.30 | 31,505,924 | +0.93(+0.58%) |
Aug 14, 2024 | 162.40 | 163.22 | 157.71 | 160.37 | 40,593,116 | -3.79(-2.31%) |
Aug 13, 2024 | 163.41 | 164.73 | 162.97 | 164.16 | 18,524,992 | +1.87(+1.15%) |
Aug 12, 2024 | 164.35 | 164.90 | 161.84 | 162.29 | 15,887,884 | -1.38(-0.84%) |
Aug 09, 2024 | 160.01 | 163.79 | 159.06 | 163.67 | 28,602,444 | +1.64(+1.01%) |
Aug 08, 2024 | 160.51 | 163.69 | 160.21 | 162.03 | 25,567,540 | +3.09(+1.94%) |
Aug 07, 2024 | 161.25 | 162.98 | 158.47 | 158.94 | 25,107,584 | +0.65(+0.41%) |
Aug 06, 2024 | 159.33 | 160.57 | 156.41 | 158.29 | 48,951,552 | -0.96(-0.60%) |
Aug 05, 2024 | 155.50 | 164.43 | 154.93 | 159.25 | 53,602,792 | -7.41(-4.45%) |
Aug 02, 2024 | 166.44 | 168.51 | 164.67 | 166.66 | 29,169,740 | -4.10(-2.40%) |