Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 172.42 | 174.43 | 171.57 | 173.19 | 6,518 | +1.37(+0.80%) |
Oct 25, 2024 | 170.28 | 171.82 | 169.67 | 171.82 | 14,307 | +0.05(+0.03%) |
Oct 24, 2024 | 170.15 | 171.77 | 168.57 | 171.77 | 4,609 | +3.58(+2.13%) |
Oct 23, 2024 | 169.34 | 171.28 | 167.85 | 168.19 | 7,289 | -1.66(-0.98%) |
Oct 22, 2024 | 170.51 | 171.00 | 169.55 | 169.85 | 7,925 | -2.25(-1.30%) |
Oct 21, 2024 | 171.30 | 172.81 | 171.30 | 172.09 | 5,353 | -0.65(-0.37%) |
Oct 18, 2024 | 171.89 | 173.49 | 170.67 | 172.74 | 7,112 | -2.96(-1.68%) |
Oct 17, 2024 | 173.49 | 176.35 | 173.49 | 175.70 | 6,948 | +1.70(+0.98%) |
Oct 16, 2024 | 173.61 | 175.11 | 173.04 | 174.00 | 7,388 | -1.19(-0.68%) |
Oct 15, 2024 | 174.60 | 175.42 | 174.03 | 175.19 | 13,598 | +2.50(+1.45%) |
Oct 14, 2024 | 170.44 | 172.81 | 169.83 | 172.69 | 9,017 | +3.39(+2.00%) |
Oct 11, 2024 | 169.49 | 169.76 | 169.01 | 169.30 | 8,656 | +1.84(+1.10%) |
Oct 10, 2024 | 166.00 | 167.61 | 163.41 | 167.46 | 6,700 | +0.74(+0.44%) |
Oct 09, 2024 | 166.73 | 169.41 | 166.72 | 166.72 | 4,856 | -1.65(-0.98%) |
Oct 08, 2024 | 166.79 | 168.37 | 166.79 | 168.37 | 8,360 | +3.11(+1.88%) |
Oct 07, 2024 | 165.62 | 167.73 | 165.03 | 165.26 | 15,054 | -0.99(-0.60%) |
Oct 04, 2024 | 163.86 | 166.25 | 163.86 | 166.25 | 5,649 | -1.75(-1.04%) |
Oct 03, 2024 | 166.81 | 169.28 | 165.79 | 168.00 | 9,181 | -1.28(-0.76%) |
Oct 02, 2024 | 167.86 | 169.63 | 167.86 | 169.28 | 5,736 | +1.47(+0.88%) |
Oct 01, 2024 | 167.69 | 169.94 | 167.69 | 167.81 | 3,644 | +0.06(+0.03%) |
Sep 30, 2024 | 168.53 | 170.99 | 167.75 | 167.75 | 6,192 | -5.98(-3.44%) |
Sep 27, 2024 | 172.57 | 174.35 | 171.97 | 173.73 | 8,385 | -0.52(-0.30%) |
Sep 26, 2024 | 174.06 | 175.00 | 172.82 | 174.25 | 6,624 | -1.45(-0.83%) |
Sep 25, 2024 | 176.34 | 176.34 | 175.39 | 175.70 | 5,278 | +0.07(+0.04%) |
Sep 24, 2024 | 173.44 | 176.02 | 173.04 | 175.63 | 10,018 | -0.36(-0.20%) |
Sep 23, 2024 | 172.15 | 175.99 | 172.15 | 175.99 | 5,381 | +3.16(+1.83%) |
Sep 20, 2024 | 173.50 | 175.08 | 170.63 | 172.83 | 4,326 | -1.69(-0.97%) |
Sep 19, 2024 | 173.25 | 175.00 | 173.25 | 174.52 | 3,925 | +2.80(+1.63%) |
Sep 18, 2024 | 173.54 | 174.72 | 171.16 | 171.72 | 6,197 | -4.41(-2.50%) |
Sep 17, 2024 | 176.10 | 176.17 | 175.37 | 176.13 | 5,723 | +0.41(+0.23%) |
Sep 16, 2024 | 175.07 | 175.72 | 173.54 | 175.72 | 6,340 | +3.29(+1.91%) |
Sep 13, 2024 | 172.26 | 173.62 | 172.26 | 172.43 | 5,187 | +0.01(+0.01%) |
Sep 12, 2024 | 170.51 | 172.83 | 169.58 | 172.42 | 5,917 | +5.20(+3.11%) |
Sep 11, 2024 | 168.40 | 169.45 | 167.22 | 167.22 | 14,276 | -0.40(-0.24%) |
Sep 10, 2024 | 167.37 | 168.43 | 167.26 | 167.62 | 8,549 | -1.94(-1.14%) |
Sep 09, 2024 | 168.16 | 169.56 | 167.36 | 169.56 | 6,821 | +3.04(+1.83%) |
Sep 06, 2024 | 168.61 | 168.97 | 165.45 | 166.52 | 87,879 | -0.13(-0.08%) |
Sep 05, 2024 | 166.50 | 167.55 | 166.38 | 166.65 | 5,492 | -2.59(-1.53%) |
Sep 04, 2024 | 169.35 | 169.35 | 167.32 | 169.24 | 4,940 | +0.25(+0.15%) |
Sep 03, 2024 | 167.71 | 170.89 | 167.71 | 168.98 | 3,034 | -0.66(-0.39%) |
Aug 30, 2024 | 170.47 | 170.71 | 169.55 | 169.64 | 4,295 | -2.41(-1.40%) |
Aug 29, 2024 | 170.63 | 172.74 | 170.05 | 172.05 | 20,959 | +3.13(+1.85%) |
Aug 28, 2024 | 169.61 | 169.84 | 167.26 | 168.92 | 4,629 | +1.10(+0.65%) |
Aug 27, 2024 | 168.43 | 168.49 | 158.34 | 167.82 | 25,368 | -1.02(-0.61%) |
Aug 26, 2024 | 168.59 | 168.95 | 167.80 | 168.84 | 7,391 | +0.88(+0.53%) |
Aug 23, 2024 | 168.69 | 169.12 | 166.33 | 167.96 | 8,994 | -0.41(-0.24%) |
Aug 22, 2024 | 168.55 | 168.62 | 167.45 | 168.36 | 3,842 | -1.10(-0.65%) |
Aug 21, 2024 | 168.83 | 169.46 | 168.06 | 169.46 | 5,747 | +1.84(+1.10%) |
Aug 20, 2024 | 167.83 | 169.46 | 167.62 | 167.62 | 12,730 | +0.07(+0.04%) |
Aug 19, 2024 | 165.37 | 168.25 | 165.37 | 167.55 | 14,870 | +1.05(+0.63%) |
Aug 16, 2024 | 166.50 | 167.00 | 164.67 | 166.50 | 6,875 | -1.05(-0.63%) |
Aug 15, 2024 | 166.41 | 167.90 | 166.41 | 167.55 | 6,664 | +0.82(+0.49%) |
Aug 14, 2024 | 166.27 | 166.73 | 165.94 | 166.73 | 15,722 | +0.26(+0.16%) |
Aug 13, 2024 | 163.45 | 166.47 | 163.45 | 166.47 | 6,287 | +2.13(+1.30%) |
Aug 12, 2024 | 163.38 | 165.41 | 161.84 | 164.34 | 6,560 | +0.20(+0.12%) |
Aug 09, 2024 | 162.81 | 164.14 | 162.61 | 164.14 | 6,279 | +1.54(+0.95%) |
Aug 08, 2024 | 161.42 | 163.35 | 158.20 | 162.60 | 6,255 | +1.28(+0.79%) |
Aug 07, 2024 | 162.10 | 163.81 | 161.32 | 161.32 | 23,872 | +0.29(+0.18%) |
Aug 06, 2024 | 158.91 | 162.21 | 158.91 | 161.03 | 23,110 | +1.03(+0.64%) |
Aug 05, 2024 | 162.56 | 162.56 | 157.94 | 160.00 | 22,375 | -3.76(-2.30%) |
Aug 02, 2024 | 164.50 | 165.10 | 161.82 | 163.76 | 8,295 | -0.80(-0.49%) |