Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 161.31 | 161.92 | 159.11 | 161.85 | 1,865,147 | +1.54(+0.96%) |
Oct 17, 2024 | 161.98 | 162.18 | 157.65 | 160.31 | 1,625,180 | -0.85(-0.53%) |
Oct 16, 2024 | 164.21 | 164.69 | 159.65 | 161.16 | 1,505,349 | -0.69(-0.43%) |
Oct 15, 2024 | 160.48 | 163.80 | 160.48 | 161.85 | 1,967,094 | +1.12(+0.70%) |
Oct 14, 2024 | 161.99 | 162.69 | 159.50 | 160.73 | 1,316,198 | -0.52(-0.32%) |
Oct 11, 2024 | 157.92 | 161.81 | 157.63 | 161.25 | 1,114,596 | +2.99(+1.89%) |
Oct 10, 2024 | 158.99 | 160.16 | 157.07 | 158.26 | 1,162,538 | -2.18(-1.36%) |
Oct 09, 2024 | 161.25 | 162.69 | 160.23 | 160.44 | 1,566,592 | -1.50(-0.93%) |
Oct 08, 2024 | 160.56 | 163.67 | 160.37 | 161.94 | 1,891,147 | +3.11(+1.96%) |
Oct 07, 2024 | 164.50 | 165.24 | 154.62 | 158.83 | 2,765,447 | -7.98(-4.78%) |
Oct 04, 2024 | 159.38 | 167.23 | 159.15 | 166.81 | 2,328,481 | +10.02(+6.39%) |
Oct 03, 2024 | 157.11 | 159.14 | 156.01 | 156.79 | 1,574,283 | -0.87(-0.55%) |
Oct 02, 2024 | 152.42 | 158.83 | 150.60 | 157.66 | 1,905,799 | +2.04(+1.31%) |
Oct 01, 2024 | 159.42 | 160.06 | 154.84 | 155.62 | 1,354,142 | -3.83(-2.40%) |
Sep 30, 2024 | 158.78 | 161.38 | 157.74 | 159.45 | 2,148,708 | +0.03(+0.02%) |
Sep 27, 2024 | 158.91 | 160.00 | 156.84 | 159.42 | 1,218,415 | +2.16(+1.37%) |
Sep 26, 2024 | 157.41 | 158.69 | 153.35 | 157.26 | 1,244,939 | +2.76(+1.79%) |
Sep 25, 2024 | 154.57 | 156.21 | 153.14 | 154.50 | 1,362,002 | +0.10(+0.06%) |
Sep 24, 2024 | 154.86 | 157.49 | 153.45 | 154.40 | 1,309,488 | +0.19(+0.12%) |
Sep 23, 2024 | 151.20 | 155.03 | 149.13 | 154.21 | 1,990,116 | +3.48(+2.31%) |
Sep 20, 2024 | 147.98 | 151.28 | 146.21 | 150.73 | 4,516,991 | -1.38(-0.91%) |
Sep 19, 2024 | 159.67 | 160.79 | 152.04 | 152.11 | 2,198,331 | -5.12(-3.26%) |
Sep 18, 2024 | 160.45 | 162.05 | 156.76 | 157.23 | 1,365,405 | +2.13(+1.37%) |
Sep 17, 2024 | 156.33 | 159.25 | 152.63 | 155.10 | 1,036,050 | -1.18(-0.76%) |
Sep 16, 2024 | 157.16 | 157.16 | 153.07 | 156.28 | 1,551,588 | +0.44(+0.28%) |
Sep 13, 2024 | 154.12 | 157.59 | 153.68 | 155.84 | 1,382,604 | +2.66(+1.73%) |
Sep 12, 2024 | 151.94 | 155.11 | 151.54 | 153.19 | 998,166 | +1.64(+1.09%) |
Sep 11, 2024 | 147.44 | 151.94 | 146.77 | 151.54 | 2,273,136 | +3.09(+2.08%) |
Sep 10, 2024 | 147.00 | 148.74 | 145.20 | 148.45 | 1,704,354 | -0.56(-0.38%) |
Sep 09, 2024 | 144.50 | 149.53 | 144.50 | 149.01 | 2,385,456 | +5.69(+3.97%) |
Sep 06, 2024 | 146.76 | 147.50 | 142.69 | 143.33 | 2,334,342 | -3.24(-2.21%) |
Sep 05, 2024 | 148.29 | 148.53 | 145.22 | 146.56 | 1,507,578 | -2.67(-1.79%) |
Sep 04, 2024 | 148.63 | 149.86 | 146.91 | 149.23 | 1,781,172 | -0.61(-0.41%) |
Sep 03, 2024 | 159.37 | 159.84 | 149.00 | 149.84 | 2,817,306 | -10.04(-6.28%) |
Aug 30, 2024 | 157.69 | 159.92 | 155.96 | 159.88 | 1,722,990 | +2.98(+1.90%) |
Aug 29, 2024 | 158.12 | 159.49 | 156.74 | 156.91 | 1,112,694 | -1.36(-0.86%) |
Aug 28, 2024 | 159.63 | 160.67 | 157.09 | 158.26 | 1,650,240 | -0.54(-0.34%) |
Aug 27, 2024 | 156.78 | 159.25 | 155.72 | 158.81 | 1,071,270 | +1.30(+0.83%) |
Aug 26, 2024 | 161.97 | 162.24 | 156.96 | 157.50 | 1,436,964 | -4.92(-3.03%) |
Aug 23, 2024 | 159.19 | 163.42 | 159.19 | 162.43 | 1,303,236 | +3.28(+2.06%) |
Aug 22, 2024 | 159.98 | 160.67 | 158.58 | 159.15 | 1,050,516 | -0.44(-0.28%) |
Aug 21, 2024 | 159.62 | 160.70 | 158.10 | 159.59 | 1,790,862 | +1.48(+0.93%) |
Aug 20, 2024 | 160.88 | 161.66 | 157.33 | 158.11 | 1,178,508 | -2.43(-1.51%) |
Aug 19, 2024 | 158.58 | 160.99 | 158.58 | 160.54 | 984,186 | +2.12(+1.34%) |
Aug 16, 2024 | 157.90 | 160.52 | 157.10 | 158.42 | 1,732,260 | +0.50(+0.31%) |
Aug 15, 2024 | 158.96 | 161.08 | 156.18 | 157.93 | 1,918,686 | +4.70(+3.07%) |
Aug 14, 2024 | 156.62 | 158.33 | 152.96 | 153.23 | 1,564,056 | -4.16(-2.64%) |
Aug 13, 2024 | 153.33 | 157.46 | 153.33 | 157.39 | 1,936,068 | +4.34(+2.83%) |
Aug 12, 2024 | 148.34 | 153.16 | 148.34 | 153.05 | 2,084,322 | +4.68(+3.15%) |
Aug 09, 2024 | 146.81 | 148.72 | 145.77 | 148.38 | 1,294,422 | +1.05(+0.71%) |
Aug 08, 2024 | 142.36 | 147.62 | 141.07 | 147.32 | 2,382,108 | +6.78(+4.82%) |
Aug 07, 2024 | 147.00 | 147.33 | 140.25 | 140.55 | 2,365,098 | -4.32(-2.98%) |
Aug 06, 2024 | 143.88 | 147.06 | 142.13 | 144.87 | 1,873,842 | +3.12(+2.20%) |
Aug 05, 2024 | 137.44 | 143.83 | 134.48 | 141.75 | 2,246,850 | -2.47(-1.72%) |
Aug 02, 2024 | 147.15 | 147.15 | 142.40 | 144.22 | 1,847,112 | -6.81(-4.51%) |