Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 170.32 | 170.72 | 169.65 | 170.57 | 244,676 | +0.53(+0.31%) |
Oct 17, 2024 | 170.42 | 170.43 | 169.75 | 170.04 | 252,502 | -0.12(-0.07%) |
Oct 16, 2024 | 169.30 | 170.33 | 168.83 | 170.16 | 253,128 | +1.39(+0.82%) |
Oct 15, 2024 | 168.84 | 170.27 | 168.59 | 168.77 | 351,206 | -0.01(-0.01%) |
Oct 14, 2024 | 167.46 | 168.90 | 167.06 | 168.78 | 229,152 | +1.35(+0.81%) |
Oct 11, 2024 | 166.17 | 167.72 | 166.17 | 167.43 | 131,847 | +1.63(+0.98%) |
Oct 10, 2024 | 166.40 | 166.55 | 165.44 | 165.80 | 206,721 | -0.85(-0.51%) |
Oct 09, 2024 | 165.72 | 166.98 | 165.42 | 166.65 | 203,319 | +0.97(+0.59%) |
Oct 08, 2024 | 165.72 | 166.03 | 165.17 | 165.68 | 190,607 | +0.17(+0.10%) |
Oct 07, 2024 | 166.67 | 166.67 | 164.81 | 165.51 | 157,065 | -1.62(-0.97%) |
Oct 04, 2024 | 166.82 | 167.18 | 165.76 | 167.13 | 251,038 | +1.30(+0.78%) |
Oct 03, 2024 | 166.50 | 166.50 | 165.38 | 165.83 | 263,024 | -0.89(-0.53%) |
Oct 02, 2024 | 166.59 | 167.33 | 166.07 | 166.72 | 354,316 | -0.41(-0.25%) |
Oct 01, 2024 | 167.60 | 167.60 | 166.27 | 167.13 | 294,079 | -0.54(-0.32%) |
Sep 30, 2024 | 167.28 | 167.80 | 166.20 | 167.67 | 281,683 | +0.38(+0.23%) |
Sep 27, 2024 | 167.12 | 168.26 | 166.97 | 167.29 | 234,499 | +0.70(+0.42%) |
Sep 26, 2024 | 166.25 | 166.96 | 166.24 | 166.59 | 250,876 | +1.07(+0.65%) |
Sep 25, 2024 | 166.93 | 166.93 | 165.19 | 165.52 | 171,835 | -1.15(-0.69%) |
Sep 24, 2024 | 166.84 | 167.21 | 166.34 | 166.67 | 198,701 | +0.14(+0.08%) |
Sep 23, 2024 | 166.08 | 166.59 | 165.81 | 166.53 | 208,340 | +1.07(+0.65%) |
Sep 20, 2024 | 165.77 | 165.77 | 164.92 | 165.46 | 203,624 | -0.76(-0.46%) |
Sep 19, 2024 | 166.72 | 166.72 | 165.26 | 166.22 | 288,368 | +1.59(+0.97%) |
Sep 18, 2024 | 165.26 | 166.50 | 164.49 | 164.62 | 329,280 | -0.59(-0.36%) |
Sep 17, 2024 | 165.05 | 166.03 | 164.71 | 165.21 | 218,533 | +0.57(+0.34%) |
Sep 16, 2024 | 164.02 | 164.95 | 163.76 | 164.64 | 240,430 | +1.32(+0.81%) |
Sep 13, 2024 | 162.15 | 163.53 | 162.15 | 163.32 | 211,710 | +1.65(+1.02%) |
Sep 12, 2024 | 160.58 | 161.67 | 159.77 | 161.67 | 184,700 | +1.34(+0.84%) |
Sep 11, 2024 | 160.04 | 160.45 | 157.29 | 160.32 | 325,655 | -0.25(-0.16%) |
Sep 10, 2024 | 160.87 | 160.87 | 159.57 | 160.57 | 175,236 | -0.03(-0.02%) |
Sep 09, 2024 | 159.94 | 161.23 | 159.53 | 160.60 | 359,096 | +1.45(+0.91%) |
Sep 06, 2024 | 160.66 | 161.67 | 158.92 | 159.15 | 379,909 | -1.46(-0.91%) |
Sep 05, 2024 | 161.92 | 162.22 | 159.92 | 160.61 | 191,252 | -1.00(-0.62%) |
Sep 04, 2024 | 161.90 | 162.67 | 161.19 | 161.62 | 229,975 | -0.40(-0.25%) |
Sep 03, 2024 | 162.77 | 163.36 | 161.49 | 162.02 | 283,244 | -1.58(-0.97%) |
Aug 30, 2024 | 162.38 | 163.66 | 161.72 | 163.60 | 109,581 | +1.51(+0.93%) |
Aug 29, 2024 | 162.06 | 162.87 | 160.80 | 162.09 | 162,067 | +0.38(+0.23%) |
Aug 28, 2024 | 161.73 | 162.43 | 161.09 | 161.71 | 130,795 | -0.20(-0.12%) |
Aug 27, 2024 | 161.85 | 162.07 | 161.42 | 161.91 | 126,349 | -0.25(-0.15%) |
Aug 26, 2024 | 162.44 | 163.26 | 162.00 | 162.16 | 339,211 | +0.20(+0.12%) |
Aug 23, 2024 | 160.65 | 162.25 | 160.40 | 161.96 | 190,708 | +1.87(+1.17%) |
Aug 22, 2024 | 160.08 | 160.41 | 159.51 | 160.09 | 228,852 | +0.18(+0.11%) |
Aug 21, 2024 | 159.32 | 160.01 | 158.78 | 159.91 | 161,860 | +1.41(+0.89%) |
Aug 20, 2024 | 159.16 | 159.23 | 158.31 | 158.49 | 146,329 | -0.70(-0.44%) |
Aug 19, 2024 | 158.17 | 159.19 | 158.17 | 159.19 | 153,108 | +1.21(+0.76%) |
Aug 16, 2024 | 157.35 | 158.05 | 157.25 | 157.99 | 248,662 | +0.46(+0.29%) |
Aug 15, 2024 | 157.08 | 157.74 | 156.40 | 157.53 | 189,425 | +1.74(+1.12%) |
Aug 14, 2024 | 155.52 | 156.23 | 155.28 | 155.79 | 129,678 | +0.65(+0.42%) |
Aug 13, 2024 | 154.42 | 155.32 | 153.77 | 155.14 | 180,235 | +1.38(+0.90%) |
Aug 12, 2024 | 154.71 | 154.74 | 153.52 | 153.76 | 161,374 | -0.79(-0.51%) |
Aug 09, 2024 | 154.51 | 154.80 | 153.05 | 154.54 | 138,237 | +0.24(+0.15%) |
Aug 08, 2024 | 152.62 | 154.47 | 152.32 | 154.30 | 226,685 | +2.28(+1.50%) |
Aug 07, 2024 | 154.24 | 155.08 | 151.95 | 152.03 | 404,267 | -0.82(-0.53%) |
Aug 06, 2024 | 151.84 | 154.69 | 151.34 | 152.84 | 391,504 | +1.50(+0.99%) |
Aug 05, 2024 | 152.76 | 152.76 | 150.67 | 151.34 | 421,257 | -3.66(-2.36%) |
Aug 02, 2024 | 156.50 | 156.73 | 153.42 | 155.00 | 340,971 | -2.56(-1.62%) |