Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 170.31 | 172.28 | 169.50 | 171.68 | 888,853 | +0.90(+0.53%) |
Oct 11, 2024 | 168.94 | 171.51 | 168.85 | 170.78 | 1,135,444 | +2.95(+1.76%) |
Oct 10, 2024 | 168.21 | 169.22 | 167.07 | 167.83 | 741,911 | -1.40(-0.83%) |
Oct 09, 2024 | 166.81 | 169.47 | 166.15 | 169.23 | 805,323 | +2.00(+1.20%) |
Oct 08, 2024 | 168.32 | 168.97 | 166.42 | 167.23 | 1,087,468 | -0.27(-0.16%) |
Oct 07, 2024 | 168.49 | 168.69 | 166.70 | 167.50 | 1,069,363 | -2.08(-1.23%) |
Oct 04, 2024 | 168.35 | 169.73 | 167.07 | 169.58 | 1,211,069 | +1.23(+0.73%) |
Oct 03, 2024 | 168.20 | 168.46 | 166.65 | 168.35 | 1,126,721 | -0.19(-0.11%) |
Oct 02, 2024 | 168.51 | 169.74 | 167.50 | 168.54 | 1,321,489 | -1.01(-0.60%) |
Oct 01, 2024 | 169.00 | 169.76 | 166.32 | 169.55 | 1,327,098 | +0.53(+0.31%) |
Sep 30, 2024 | 167.08 | 169.08 | 166.13 | 169.02 | 1,599,490 | +1.31(+0.78%) |
Sep 27, 2024 | 167.43 | 168.73 | 166.41 | 167.71 | 1,397,170 | +1.30(+0.78%) |
Sep 26, 2024 | 169.39 | 169.39 | 165.88 | 166.41 | 1,085,354 | -2.69(-1.59%) |
Sep 25, 2024 | 170.23 | 170.68 | 168.10 | 169.10 | 1,349,419 | -1.01(-0.59%) |
Sep 24, 2024 | 167.89 | 170.87 | 167.25 | 170.11 | 1,546,762 | +1.96(+1.17%) |
Sep 23, 2024 | 166.00 | 168.30 | 166.00 | 168.15 | 2,274,364 | +1.60(+0.96%) |
Sep 20, 2024 | 166.42 | 167.63 | 165.54 | 166.55 | 6,736,236 | -0.51(-0.31%) |
Sep 19, 2024 | 166.57 | 167.42 | 164.34 | 167.06 | 1,599,361 | +2.71(+1.65%) |
Sep 18, 2024 | 164.92 | 166.56 | 163.50 | 164.35 | 1,787,377 | +0.00(+0.00%) |
Sep 17, 2024 | 164.92 | 166.31 | 163.92 | 164.35 | 1,288,232 | -0.55(-0.33%) |
Sep 16, 2024 | 165.90 | 166.80 | 164.30 | 164.90 | 1,794,043 | +0.88(+0.54%) |
Sep 13, 2024 | 164.75 | 165.85 | 162.61 | 164.02 | 2,512,409 | +0.28(+0.17%) |
Sep 12, 2024 | 162.00 | 164.58 | 161.42 | 163.74 | 1,356,209 | +0.36(+0.22%) |
Sep 11, 2024 | 162.40 | 164.16 | 160.07 | 163.38 | 1,566,593 | -0.58(-0.35%) |
Sep 10, 2024 | 162.80 | 164.11 | 161.13 | 163.96 | 1,154,995 | +2.03(+1.25%) |
Sep 09, 2024 | 162.09 | 162.41 | 159.47 | 161.93 | 1,406,584 | -0.52(-0.32%) |
Sep 06, 2024 | 162.52 | 163.26 | 160.33 | 162.45 | 1,461,903 | +0.32(+0.19%) |
Sep 05, 2024 | 164.56 | 164.82 | 161.83 | 162.13 | 1,026,314 | -0.89(-0.55%) |
Sep 04, 2024 | 161.96 | 164.37 | 161.69 | 163.02 | 1,274,293 | +1.15(+0.71%) |
Sep 03, 2024 | 162.01 | 163.72 | 160.92 | 161.88 | 1,890,797 | -3.39(-2.05%) |
Aug 30, 2024 | 164.47 | 165.41 | 162.92 | 165.26 | 1,769,266 | +1.83(+1.12%) |
Aug 29, 2024 | 165.91 | 166.23 | 162.85 | 163.44 | 1,312,320 | -2.18(-1.32%) |
Aug 28, 2024 | 165.95 | 166.69 | 163.86 | 165.62 | 921,391 | -0.34(-0.20%) |
Aug 27, 2024 | 164.24 | 167.08 | 163.93 | 165.96 | 1,421,925 | +0.68(+0.41%) |
Aug 26, 2024 | 165.41 | 166.00 | 164.38 | 165.27 | 1,188,143 | +0.85(+0.52%) |
Aug 23, 2024 | 160.62 | 164.88 | 160.41 | 164.43 | 1,342,641 | +4.24(+2.64%) |
Aug 22, 2024 | 159.38 | 160.44 | 158.79 | 160.19 | 892,130 | +1.06(+0.66%) |
Aug 21, 2024 | 157.62 | 159.15 | 157.01 | 159.13 | 893,618 | +1.72(+1.09%) |
Aug 20, 2024 | 158.01 | 158.35 | 156.37 | 157.41 | 921,738 | -0.48(-0.31%) |
Aug 19, 2024 | 155.38 | 157.94 | 154.99 | 157.90 | 980,747 | +3.15(+2.04%) |
Aug 16, 2024 | 156.07 | 157.20 | 153.92 | 154.75 | 1,440,583 | -1.15(-0.74%) |
Aug 15, 2024 | 156.03 | 159.29 | 155.54 | 155.89 | 1,876,961 | +1.03(+0.66%) |
Aug 14, 2024 | 153.87 | 155.81 | 153.46 | 154.87 | 972,364 | +0.89(+0.58%) |
Aug 13, 2024 | 152.41 | 154.17 | 150.91 | 153.98 | 1,303,591 | +2.78(+1.84%) |
Aug 12, 2024 | 155.63 | 157.69 | 149.88 | 151.19 | 2,061,402 | -5.50(-3.51%) |
Aug 09, 2024 | 153.41 | 157.74 | 152.77 | 156.69 | 1,496,326 | +3.47(+2.26%) |
Aug 08, 2024 | 151.46 | 153.56 | 151.15 | 153.23 | 1,001,252 | +2.21(+1.46%) |
Aug 07, 2024 | 154.94 | 154.94 | 150.73 | 151.01 | 1,588,591 | -2.59(-1.68%) |
Aug 06, 2024 | 148.24 | 154.47 | 145.31 | 153.60 | 1,606,318 | +7.40(+5.06%) |
Aug 05, 2024 | 146.77 | 149.91 | 143.92 | 146.21 | 2,075,236 | -2.98(-2.00%) |
Aug 02, 2024 | 150.11 | 151.13 | 147.72 | 149.19 | 1,453,397 | -2.34(-1.54%) |