Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 183.03 | 183.03 | 180.28 | 181.32 | 27,110 | -1.19(-0.65%) |
Oct 16, 2024 | 181.72 | 184.00 | 180.51 | 182.51 | 40,709 | +3.01(+1.68%) |
Oct 15, 2024 | 175.05 | 181.15 | 174.92 | 179.50 | 74,715 | +3.49(+1.98%) |
Oct 14, 2024 | 175.49 | 176.62 | 175.33 | 176.01 | 37,939 | +0.25(+0.14%) |
Oct 11, 2024 | 175.16 | 177.73 | 175.16 | 175.76 | 79,117 | +1.22(+0.70%) |
Oct 10, 2024 | 178.54 | 178.54 | 173.73 | 174.54 | 56,950 | -6.34(-3.51%) |
Oct 09, 2024 | 180.90 | 183.11 | 180.13 | 180.88 | 34,337 | -0.48(-0.26%) |
Oct 08, 2024 | 181.63 | 182.58 | 179.79 | 181.36 | 33,100 | -0.25(-0.14%) |
Oct 07, 2024 | 179.74 | 182.37 | 178.69 | 181.61 | 41,260 | +0.44(+0.24%) |
Oct 04, 2024 | 180.07 | 181.39 | 178.61 | 181.17 | 26,791 | +4.12(+2.33%) |
Oct 03, 2024 | 177.73 | 179.51 | 176.78 | 177.05 | 27,222 | -2.19(-1.22%) |
Oct 02, 2024 | 180.28 | 181.69 | 179.24 | 179.24 | 16,900 | -1.16(-0.64%) |
Oct 01, 2024 | 182.84 | 182.99 | 179.15 | 180.40 | 28,809 | -2.38(-1.30%) |
Sep 30, 2024 | 182.33 | 183.37 | 179.98 | 182.78 | 26,694 | +0.41(+0.22%) |
Sep 27, 2024 | 183.89 | 186.46 | 181.52 | 182.37 | 30,464 | -0.16(-0.09%) |
Sep 26, 2024 | 182.14 | 184.61 | 180.87 | 182.53 | 45,105 | +3.20(+1.78%) |
Sep 25, 2024 | 179.98 | 180.66 | 178.76 | 179.33 | 39,054 | -0.66(-0.37%) |
Sep 24, 2024 | 179.12 | 181.00 | 178.83 | 179.99 | 28,081 | +2.18(+1.23%) |
Sep 23, 2024 | 179.09 | 179.12 | 176.96 | 177.81 | 26,895 | -0.31(-0.17%) |
Sep 20, 2024 | 180.61 | 180.64 | 177.05 | 178.12 | 194,820 | -2.97(-1.64%) |
Sep 19, 2024 | 180.58 | 181.37 | 177.74 | 181.09 | 43,795 | +5.12(+2.91%) |
Sep 18, 2024 | 174.82 | 180.88 | 174.56 | 175.97 | 54,819 | +1.47(+0.84%) |
Sep 17, 2024 | 173.99 | 176.96 | 172.34 | 174.50 | 67,656 | +2.10(+1.22%) |
Sep 16, 2024 | 172.47 | 172.84 | 169.28 | 172.40 | 38,188 | +0.50(+0.29%) |
Sep 13, 2024 | 169.90 | 172.31 | 168.02 | 171.90 | 33,271 | +4.48(+2.68%) |
Sep 12, 2024 | 166.67 | 167.93 | 164.61 | 167.42 | 27,078 | +2.20(+1.33%) |
Sep 11, 2024 | 165.05 | 165.87 | 161.92 | 165.22 | 39,033 | -1.23(-0.74%) |
Sep 10, 2024 | 166.73 | 167.29 | 165.01 | 166.45 | 38,110 | +0.05(+0.03%) |
Sep 09, 2024 | 165.62 | 166.49 | 164.77 | 166.40 | 46,207 | +0.28(+0.17%) |
Sep 06, 2024 | 168.99 | 169.04 | 165.73 | 166.12 | 20,395 | -2.29(-1.36%) |
Sep 05, 2024 | 171.33 | 171.33 | 167.58 | 168.41 | 26,610 | -2.11(-1.24%) |
Sep 04, 2024 | 171.13 | 171.44 | 169.12 | 170.52 | 21,926 | -0.31(-0.18%) |
Sep 03, 2024 | 176.43 | 176.43 | 169.47 | 170.83 | 31,170 | -7.82(-4.38%) |
Aug 30, 2024 | 176.41 | 178.82 | 175.33 | 178.65 | 30,253 | +3.24(+1.85%) |
Aug 29, 2024 | 176.29 | 177.76 | 174.90 | 175.41 | 22,810 | +1.18(+0.68%) |
Aug 28, 2024 | 172.18 | 175.68 | 172.18 | 174.23 | 26,630 | +1.21(+0.70%) |
Aug 27, 2024 | 174.49 | 174.98 | 172.81 | 173.02 | 26,348 | -1.66(-0.95%) |
Aug 26, 2024 | 178.36 | 179.34 | 174.56 | 174.68 | 31,452 | -1.75(-0.99%) |
Aug 23, 2024 | 172.15 | 177.92 | 171.94 | 176.43 | 38,534 | +5.45(+3.19%) |
Aug 22, 2024 | 176.66 | 176.66 | 170.75 | 170.98 | 31,204 | -5.06(-2.87%) |
Aug 21, 2024 | 171.20 | 176.18 | 170.64 | 176.04 | 88,967 | +5.44(+3.19%) |
Aug 20, 2024 | 172.22 | 172.22 | 170.15 | 170.60 | 35,250 | -2.51(-1.45%) |
Aug 19, 2024 | 171.00 | 173.55 | 170.49 | 173.11 | 48,320 | +1.98(+1.16%) |
Aug 16, 2024 | 170.88 | 172.73 | 169.82 | 171.13 | 32,985 | +0.37(+0.22%) |
Aug 15, 2024 | 171.92 | 172.82 | 168.22 | 170.76 | 40,835 | +2.91(+1.73%) |
Aug 14, 2024 | 169.81 | 169.81 | 165.38 | 167.85 | 34,041 | -0.96(-0.57%) |
Aug 13, 2024 | 167.99 | 168.81 | 165.19 | 168.81 | 44,157 | +2.81(+1.69%) |
Aug 12, 2024 | 167.05 | 168.35 | 165.45 | 166.00 | 49,301 | -1.90(-1.13%) |
Aug 09, 2024 | 168.26 | 169.49 | 166.15 | 167.90 | 62,810 | -0.83(-0.49%) |
Aug 08, 2024 | 168.66 | 169.04 | 166.44 | 168.73 | 39,787 | +2.66(+1.60%) |
Aug 07, 2024 | 171.72 | 172.01 | 165.90 | 166.06 | 52,815 | -3.48(-2.05%) |
Aug 06, 2024 | 170.90 | 175.15 | 168.95 | 169.55 | 49,873 | -1.58(-0.92%) |
Aug 05, 2024 | 169.27 | 171.89 | 166.00 | 171.13 | 79,531 | -6.64(-3.73%) |
Aug 02, 2024 | 174.22 | 179.04 | 170.15 | 177.76 | 67,483 | -2.43(-1.35%) |