Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 201.55 | 201.61 | 198.14 | 199.94 | 1,457,678 | -1.27(-0.63%) |
Oct 17, 2024 | 203.15 | 204.36 | 200.91 | 201.21 | 1,343,083 | -0.53(-0.26%) |
Oct 16, 2024 | 202.49 | 203.35 | 200.61 | 201.74 | 1,366,096 | -0.68(-0.34%) |
Oct 15, 2024 | 199.69 | 204.37 | 198.50 | 202.42 | 2,851,201 | +5.64(+2.87%) |
Oct 14, 2024 | 196.25 | 197.94 | 193.72 | 196.78 | 1,578,406 | +1.09(+0.56%) |
Oct 11, 2024 | 194.40 | 196.07 | 194.10 | 195.69 | 2,234,867 | +2.10(+1.08%) |
Oct 10, 2024 | 191.12 | 195.12 | 191.11 | 193.59 | 1,586,933 | +0.56(+0.29%) |
Oct 09, 2024 | 188.29 | 193.22 | 186.80 | 193.03 | 2,857,932 | +9.64(+5.26%) |
Oct 08, 2024 | 181.00 | 184.88 | 180.52 | 183.39 | 1,321,701 | +3.60(+2.00%) |
Oct 07, 2024 | 178.55 | 181.82 | 178.34 | 179.79 | 1,128,734 | +0.35(+0.20%) |
Oct 04, 2024 | 177.00 | 180.11 | 176.00 | 179.44 | 1,434,243 | +6.28(+3.63%) |
Oct 03, 2024 | 173.50 | 175.45 | 172.12 | 173.16 | 1,139,166 | -1.80(-1.03%) |
Oct 02, 2024 | 170.98 | 175.12 | 170.24 | 174.96 | 1,067,846 | +1.73(+1.00%) |
Oct 01, 2024 | 177.56 | 178.20 | 170.83 | 173.23 | 2,045,211 | -4.13(-2.33%) |
Sep 30, 2024 | 178.21 | 179.35 | 171.56 | 177.36 | 2,357,181 | -0.18(-0.10%) |
Sep 27, 2024 | 182.74 | 182.82 | 177.43 | 177.54 | 2,389,093 | -5.27(-2.88%) |
Sep 26, 2024 | 180.00 | 184.41 | 179.29 | 182.81 | 2,150,600 | +5.40(+3.04%) |
Sep 25, 2024 | 178.89 | 179.14 | 176.27 | 177.41 | 1,582,675 | -2.22(-1.24%) |
Sep 24, 2024 | 177.00 | 179.75 | 174.51 | 179.63 | 2,050,401 | +3.73(+2.12%) |
Sep 23, 2024 | 173.70 | 176.13 | 172.66 | 175.90 | 1,590,038 | +1.85(+1.06%) |
Sep 20, 2024 | 171.01 | 174.48 | 170.96 | 174.05 | 2,649,407 | +2.89(+1.69%) |
Sep 19, 2024 | 171.60 | 172.60 | 168.55 | 171.16 | 1,985,088 | +3.00(+1.79%) |
Sep 18, 2024 | 168.21 | 171.10 | 167.61 | 168.16 | 1,311,380 | +0.15(+0.09%) |
Sep 17, 2024 | 170.88 | 171.35 | 167.47 | 168.01 | 1,511,151 | -1.34(-0.79%) |
Sep 16, 2024 | 169.60 | 173.00 | 168.42 | 169.34 | 2,083,127 | +1.78(+1.06%) |
Sep 13, 2024 | 166.07 | 169.23 | 165.31 | 167.57 | 1,383,045 | +2.38(+1.44%) |
Sep 12, 2024 | 164.47 | 166.49 | 162.11 | 165.18 | 1,811,259 | +3.41(+2.11%) |
Sep 11, 2024 | 158.01 | 162.47 | 155.65 | 161.77 | 1,756,526 | +3.84(+2.43%) |
Sep 10, 2024 | 159.94 | 160.15 | 153.72 | 157.93 | 2,151,673 | -1.95(-1.22%) |
Sep 09, 2024 | 157.95 | 161.39 | 157.95 | 159.89 | 1,909,729 | +3.70(+2.37%) |
Sep 06, 2024 | 158.83 | 161.01 | 154.84 | 156.19 | 1,751,312 | -1.47(-0.93%) |
Sep 05, 2024 | 158.28 | 161.23 | 157.24 | 157.65 | 1,170,317 | -0.75(-0.47%) |
Sep 04, 2024 | 158.63 | 160.50 | 156.98 | 158.40 | 1,302,494 | -0.88(-0.55%) |
Sep 03, 2024 | 162.01 | 163.36 | 158.35 | 159.28 | 2,214,202 | -4.96(-3.02%) |
Aug 30, 2024 | 167.81 | 168.53 | 160.72 | 164.24 | 2,610,871 | -2.22(-1.33%) |
Aug 29, 2024 | 168.32 | 168.67 | 166.07 | 166.45 | 976,679 | -0.10(-0.06%) |
Aug 28, 2024 | 166.26 | 167.72 | 164.81 | 166.55 | 1,411,588 | -2.08(-1.23%) |
Aug 27, 2024 | 161.62 | 169.07 | 160.79 | 168.63 | 2,082,946 | +6.95(+4.30%) |
Aug 26, 2024 | 162.71 | 162.71 | 161.05 | 161.67 | 1,195,756 | -1.03(-0.63%) |
Aug 23, 2024 | 158.12 | 163.09 | 157.63 | 162.70 | 1,798,950 | +5.18(+3.29%) |
Aug 22, 2024 | 158.60 | 159.04 | 156.15 | 157.52 | 1,409,175 | -0.23(-0.15%) |
Aug 21, 2024 | 159.06 | 159.38 | 155.85 | 157.75 | 2,183,313 | -0.72(-0.45%) |
Aug 20, 2024 | 160.43 | 160.87 | 157.24 | 158.47 | 2,017,227 | -2.58(-1.60%) |
Aug 19, 2024 | 158.03 | 161.44 | 157.43 | 161.05 | 1,657,838 | +3.62(+2.30%) |
Aug 16, 2024 | 159.56 | 159.79 | 157.12 | 157.43 | 1,641,203 | -2.45(-1.53%) |
Aug 15, 2024 | 155.10 | 160.23 | 153.93 | 159.89 | 2,308,376 | +7.53(+4.94%) |
Aug 14, 2024 | 154.33 | 155.54 | 149.98 | 152.35 | 1,716,227 | -1.87(-1.21%) |
Aug 13, 2024 | 154.65 | 155.15 | 151.50 | 154.22 | 1,651,831 | +0.72(+0.47%) |
Aug 12, 2024 | 155.39 | 157.61 | 153.04 | 153.50 | 2,965,054 | -1.89(-1.21%) |
Aug 09, 2024 | 155.17 | 158.71 | 154.66 | 155.39 | 3,647,231 | -0.15(-0.10%) |
Aug 08, 2024 | 149.35 | 155.81 | 149.15 | 155.54 | 3,320,865 | +8.35(+5.67%) |
Aug 07, 2024 | 152.44 | 155.54 | 146.71 | 147.19 | 4,313,180 | -2.72(-1.82%) |
Aug 06, 2024 | 145.56 | 153.34 | 145.25 | 149.91 | 5,845,241 | +10.47(+7.51%) |
Aug 05, 2024 | 132.42 | 139.82 | 129.78 | 139.44 | 4,047,668 | +0.92(+0.66%) |
Aug 02, 2024 | 143.16 | 143.38 | 136.51 | 138.53 | 4,939,805 | -9.22(-6.24%) |