Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 177.01 | 179.63 | 175.74 | 179.19 | 189,815 | +2.37(+1.34%) |
Oct 17, 2024 | 178.76 | 178.76 | 176.50 | 176.82 | 111,303 | -0.96(-0.54%) |
Oct 16, 2024 | 180.02 | 180.02 | 177.02 | 177.78 | 107,367 | -0.68(-0.38%) |
Oct 15, 2024 | 180.12 | 180.68 | 177.43 | 178.46 | 161,147 | -1.12(-0.62%) |
Oct 14, 2024 | 177.60 | 180.26 | 177.02 | 179.58 | 80,913 | +0.87(+0.49%) |
Oct 11, 2024 | 173.33 | 180.50 | 173.03 | 178.71 | 209,790 | +5.56(+3.21%) |
Oct 10, 2024 | 171.45 | 173.24 | 169.00 | 173.15 | 217,304 | +1.17(+0.68%) |
Oct 09, 2024 | 175.24 | 175.24 | 171.03 | 171.98 | 155,676 | -2.86(-1.64%) |
Oct 08, 2024 | 176.13 | 177.53 | 174.50 | 174.84 | 116,527 | -0.16(-0.09%) |
Oct 07, 2024 | 176.35 | 176.95 | 173.44 | 175.00 | 234,604 | -2.11(-1.19%) |
Oct 04, 2024 | 178.48 | 179.45 | 175.81 | 177.11 | 120,467 | +1.18(+0.67%) |
Oct 03, 2024 | 176.56 | 179.10 | 175.50 | 175.93 | 153,747 | -1.45(-0.82%) |
Oct 02, 2024 | 180.40 | 180.40 | 176.25 | 177.38 | 148,009 | -4.09(-2.25%) |
Oct 01, 2024 | 181.28 | 185.21 | 179.97 | 181.47 | 184,905 | -0.56(-0.31%) |
Sep 30, 2024 | 176.40 | 183.92 | 176.25 | 182.03 | 214,627 | +4.89(+2.76%) |
Sep 27, 2024 | 180.25 | 181.14 | 176.92 | 177.14 | 182,104 | -1.27(-0.71%) |
Sep 26, 2024 | 182.48 | 182.48 | 178.08 | 178.41 | 121,957 | -1.12(-0.62%) |
Sep 25, 2024 | 179.99 | 182.14 | 178.38 | 179.53 | 130,317 | +0.06(+0.03%) |
Sep 24, 2024 | 181.03 | 181.03 | 176.22 | 179.47 | 306,222 | -0.71(-0.39%) |
Sep 23, 2024 | 185.53 | 186.92 | 179.91 | 180.18 | 188,945 | -3.99(-2.17%) |
Sep 20, 2024 | 185.09 | 187.34 | 181.90 | 184.17 | 564,358 | -0.31(-0.17%) |
Sep 19, 2024 | 187.42 | 190.96 | 183.98 | 184.48 | 365,603 | +1.74(+0.95%) |
Sep 18, 2024 | 190.02 | 190.84 | 182.19 | 182.74 | 335,082 | -6.52(-3.44%) |
Sep 17, 2024 | 196.98 | 197.88 | 186.40 | 189.26 | 663,229 | -5.01(-2.58%) |
Sep 16, 2024 | 201.92 | 203.28 | 193.87 | 194.27 | 219,213 | -7.31(-3.63%) |
Sep 13, 2024 | 198.84 | 202.95 | 198.80 | 201.58 | 292,358 | +5.94(+3.04%) |
Sep 12, 2024 | 199.82 | 202.41 | 194.34 | 195.64 | 397,577 | -3.15(-1.58%) |
Sep 11, 2024 | 185.34 | 199.89 | 183.97 | 198.79 | 374,756 | +13.79(+7.45%) |
Sep 10, 2024 | 188.29 | 189.84 | 183.76 | 185.00 | 113,778 | -2.69(-1.43%) |
Sep 09, 2024 | 183.62 | 189.66 | 183.08 | 187.69 | 176,516 | +3.50(+1.90%) |
Sep 06, 2024 | 187.13 | 187.13 | 181.36 | 184.19 | 92,811 | -1.87(-1.01%) |
Sep 05, 2024 | 187.16 | 188.28 | 183.36 | 186.06 | 97,072 | +0.11(+0.06%) |
Sep 04, 2024 | 185.90 | 187.29 | 182.33 | 185.95 | 142,685 | -0.83(-0.44%) |
Sep 03, 2024 | 193.14 | 195.18 | 185.37 | 186.78 | 223,082 | -8.34(-4.27%) |
Aug 30, 2024 | 197.34 | 199.23 | 191.35 | 195.12 | 202,918 | -0.10(-0.05%) |
Aug 29, 2024 | 205.57 | 205.57 | 194.33 | 195.22 | 162,206 | -8.69(-4.26%) |
Aug 28, 2024 | 199.00 | 206.97 | 195.75 | 203.91 | 247,807 | +5.69(+2.87%) |
Aug 27, 2024 | 199.56 | 200.06 | 196.67 | 198.22 | 170,935 | -2.29(-1.14%) |
Aug 26, 2024 | 203.34 | 203.34 | 199.55 | 200.51 | 133,224 | -1.07(-0.53%) |
Aug 23, 2024 | 199.60 | 202.50 | 198.29 | 201.58 | 204,534 | +4.06(+2.06%) |
Aug 22, 2024 | 201.61 | 202.50 | 196.50 | 197.52 | 127,271 | -4.11(-2.04%) |
Aug 21, 2024 | 199.46 | 203.77 | 198.49 | 201.63 | 210,157 | +2.61(+1.31%) |
Aug 20, 2024 | 198.19 | 199.85 | 196.74 | 199.02 | 125,604 | +0.33(+0.17%) |
Aug 19, 2024 | 192.48 | 198.78 | 191.85 | 198.69 | 131,246 | +6.29(+3.27%) |
Aug 16, 2024 | 193.46 | 195.30 | 190.93 | 192.40 | 176,928 | -1.58(-0.81%) |
Aug 15, 2024 | 192.09 | 194.98 | 189.25 | 193.98 | 149,598 | +5.64(+2.99%) |
Aug 14, 2024 | 187.83 | 189.50 | 185.50 | 188.34 | 191,166 | +0.87(+0.46%) |
Aug 13, 2024 | 186.03 | 188.66 | 184.17 | 187.47 | 136,733 | +3.06(+1.66%) |
Aug 12, 2024 | 182.37 | 186.85 | 180.43 | 184.41 | 138,973 | +2.24(+1.23%) |
Aug 09, 2024 | 180.68 | 184.18 | 179.99 | 182.17 | 144,558 | +1.80(+1.00%) |
Aug 08, 2024 | 177.64 | 181.51 | 174.42 | 180.37 | 245,305 | +5.67(+3.25%) |
Aug 07, 2024 | 182.35 | 185.17 | 174.20 | 174.70 | 344,965 | -3.91(-2.19%) |
Aug 06, 2024 | 182.40 | 184.31 | 174.15 | 178.61 | 363,347 | -2.10(-1.16%) |
Aug 05, 2024 | 165.00 | 184.39 | 164.81 | 180.71 | 1,038,540 | -11.23(-5.85%) |
Aug 02, 2024 | 190.51 | 195.08 | 186.81 | 191.94 | 480,316 | -6.84(-3.44%) |