Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 174.57 | 175.37 | 173.69 | 175.08 | 167,225 | -0.55(-0.31%) |
Oct 21, 2024 | 176.71 | 177.25 | 174.95 | 175.63 | 184,662 | -0.68(-0.39%) |
Oct 18, 2024 | 175.27 | 176.46 | 174.57 | 176.31 | 102,680 | +0.85(+0.48%) |
Oct 17, 2024 | 177.51 | 177.51 | 175.30 | 175.46 | 261,287 | -1.62(-0.91%) |
Oct 16, 2024 | 174.63 | 177.35 | 173.80 | 177.08 | 152,291 | +3.36(+1.93%) |
Oct 15, 2024 | 173.50 | 174.88 | 173.44 | 173.72 | 306,802 | +0.89(+0.51%) |
Oct 14, 2024 | 170.88 | 172.94 | 170.61 | 172.83 | 432,228 | +2.12(+1.24%) |
Oct 11, 2024 | 168.62 | 170.71 | 168.27 | 170.71 | 94,584 | +1.56(+0.92%) |
Oct 10, 2024 | 169.79 | 171.04 | 169.09 | 169.15 | 118,035 | -0.52(-0.31%) |
Oct 09, 2024 | 170.61 | 171.05 | 168.78 | 169.67 | 295,125 | -1.39(-0.81%) |
Oct 08, 2024 | 171.64 | 172.12 | 171.05 | 171.06 | 260,993 | +0.05(+0.03%) |
Oct 07, 2024 | 174.18 | 174.49 | 170.52 | 171.01 | 309,004 | -3.87(-2.21%) |
Oct 04, 2024 | 173.75 | 175.00 | 173.16 | 174.88 | 163,001 | -0.26(-0.15%) |
Oct 03, 2024 | 175.83 | 176.35 | 174.72 | 175.14 | 216,675 | -0.13(-0.07%) |
Oct 02, 2024 | 174.18 | 175.62 | 174.00 | 175.27 | 213,594 | -0.06(-0.03%) |
Oct 01, 2024 | 173.98 | 175.50 | 172.87 | 175.33 | 304,106 | +1.28(+0.74%) |
Sep 30, 2024 | 173.55 | 174.14 | 172.22 | 174.05 | 150,677 | +0.72(+0.42%) |
Sep 27, 2024 | 172.47 | 173.72 | 172.26 | 173.33 | 115,260 | +1.73(+1.01%) |
Sep 26, 2024 | 172.39 | 173.07 | 171.15 | 171.60 | 139,270 | -1.11(-0.64%) |
Sep 25, 2024 | 172.72 | 173.21 | 171.38 | 172.71 | 194,874 | +0.87(+0.51%) |
Sep 24, 2024 | 172.26 | 174.02 | 171.61 | 171.84 | 211,665 | -1.38(-0.80%) |
Sep 23, 2024 | 172.44 | 173.24 | 171.94 | 173.22 | 197,803 | +1.69(+0.98%) |
Sep 20, 2024 | 169.31 | 171.80 | 169.13 | 171.53 | 235,994 | +4.08(+2.44%) |
Sep 19, 2024 | 167.85 | 168.21 | 166.17 | 167.45 | 257,339 | -0.85(-0.51%) |
Sep 18, 2024 | 169.44 | 169.79 | 167.80 | 168.30 | 336,239 | -1.32(-0.78%) |
Sep 17, 2024 | 169.91 | 170.32 | 169.10 | 169.62 | 122,761 | -0.10(-0.06%) |
Sep 16, 2024 | 168.93 | 170.17 | 168.54 | 169.72 | 208,808 | +1.38(+0.82%) |
Sep 13, 2024 | 166.61 | 168.38 | 166.00 | 168.34 | 228,817 | +2.46(+1.48%) |
Sep 12, 2024 | 166.02 | 166.17 | 165.00 | 165.88 | 178,947 | +0.32(+0.19%) |
Sep 11, 2024 | 165.21 | 165.75 | 163.31 | 165.56 | 147,976 | +0.39(+0.23%) |
Sep 10, 2024 | 164.72 | 165.83 | 164.25 | 165.18 | 228,817 | +0.88(+0.54%) |
Sep 09, 2024 | 163.53 | 164.36 | 162.57 | 164.29 | 137,732 | +1.36(+0.83%) |
Sep 06, 2024 | 164.80 | 165.00 | 162.78 | 162.93 | 128,998 | -1.41(-0.86%) |
Sep 05, 2024 | 166.06 | 166.24 | 164.01 | 164.34 | 157,894 | -0.45(-0.27%) |
Sep 04, 2024 | 164.06 | 165.95 | 163.79 | 164.79 | 178,927 | +1.29(+0.79%) |
Sep 03, 2024 | 163.74 | 164.58 | 163.04 | 163.50 | 264,008 | -0.34(-0.21%) |
Aug 30, 2024 | 162.87 | 163.96 | 162.28 | 163.84 | 112,221 | +1.25(+0.77%) |
Aug 29, 2024 | 162.19 | 162.66 | 160.71 | 162.59 | 125,786 | +0.81(+0.50%) |
Aug 28, 2024 | 162.20 | 163.10 | 161.63 | 161.77 | 153,591 | -0.05(-0.03%) |
Aug 27, 2024 | 162.74 | 163.20 | 161.67 | 161.82 | 126,318 | -1.14(-0.70%) |
Aug 26, 2024 | 162.57 | 163.72 | 162.57 | 162.96 | 270,069 | +0.89(+0.55%) |
Aug 23, 2024 | 162.00 | 162.76 | 161.56 | 162.07 | 136,599 | +0.52(+0.32%) |
Aug 22, 2024 | 161.91 | 162.15 | 160.89 | 161.56 | 106,702 | -0.24(-0.15%) |
Aug 21, 2024 | 160.85 | 162.20 | 160.75 | 161.79 | 225,262 | +1.15(+0.72%) |
Aug 20, 2024 | 161.05 | 161.50 | 160.50 | 160.64 | 147,327 | -0.39(-0.24%) |
Aug 19, 2024 | 160.12 | 161.10 | 160.05 | 161.03 | 153,479 | +1.01(+0.63%) |
Aug 16, 2024 | 159.52 | 160.51 | 158.88 | 160.02 | 184,989 | +0.62(+0.39%) |
Aug 15, 2024 | 158.64 | 159.77 | 157.97 | 159.40 | 197,507 | +0.22(+0.14%) |
Aug 14, 2024 | 159.05 | 160.13 | 158.14 | 159.18 | 124,597 | -0.08(-0.05%) |
Aug 13, 2024 | 158.97 | 159.46 | 158.38 | 159.26 | 127,654 | +0.79(+0.50%) |
Aug 12, 2024 | 158.30 | 158.47 | 157.27 | 158.47 | 131,848 | +0.22(+0.14%) |
Aug 09, 2024 | 158.11 | 158.40 | 155.72 | 158.25 | 150,543 | +0.46(+0.29%) |
Aug 08, 2024 | 157.23 | 158.67 | 156.69 | 157.79 | 163,859 | +0.23(+0.15%) |
Aug 07, 2024 | 158.06 | 159.39 | 157.10 | 157.56 | 247,820 | +0.79(+0.51%) |
Aug 06, 2024 | 156.13 | 158.50 | 156.02 | 156.77 | 166,944 | +1.08(+0.69%) |
Aug 05, 2024 | 160.09 | 160.09 | 155.43 | 155.69 | 384,420 | -4.17(-2.61%) |
Aug 02, 2024 | 161.12 | 162.49 | 157.77 | 159.86 | 626,498 | +0.12(+0.07%) |