Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 187.75 | 188.12 | 187.32 | 187.77 | 176,906 | +0.41(+0.22%) |
Oct 17, 2024 | 188.02 | 188.02 | 186.69 | 187.36 | 393,662 | -0.14(-0.07%) |
Oct 16, 2024 | 186.62 | 187.88 | 186.39 | 187.50 | 407,565 | +2.01(+1.08%) |
Oct 15, 2024 | 185.61 | 187.41 | 185.41 | 185.49 | 333,450 | -0.36(-0.19%) |
Oct 14, 2024 | 184.90 | 185.98 | 184.23 | 185.85 | 160,133 | +1.22(+0.66%) |
Oct 11, 2024 | 181.68 | 184.70 | 181.68 | 184.63 | 190,382 | +3.19(+1.76%) |
Oct 10, 2024 | 180.64 | 181.62 | 179.78 | 181.44 | 196,822 | -0.39(-0.21%) |
Oct 09, 2024 | 180.70 | 182.46 | 180.37 | 181.83 | 442,463 | +1.12(+0.62%) |
Oct 08, 2024 | 180.16 | 181.23 | 179.93 | 180.71 | 591,787 | +0.40(+0.22%) |
Oct 07, 2024 | 181.18 | 181.18 | 179.29 | 180.31 | 737,824 | -1.46(-0.80%) |
Oct 04, 2024 | 181.33 | 181.81 | 179.98 | 181.77 | 557,377 | +2.60(+1.45%) |
Oct 03, 2024 | 179.01 | 179.76 | 178.23 | 179.17 | 607,098 | -0.79(-0.44%) |
Oct 02, 2024 | 179.31 | 180.57 | 178.66 | 179.96 | 308,869 | +0.15(+0.08%) |
Oct 01, 2024 | 181.81 | 181.81 | 178.65 | 179.81 | 274,618 | -2.18(-1.20%) |
Sep 30, 2024 | 181.12 | 182.11 | 180.19 | 181.99 | 389,435 | +0.22(+0.12%) |
Sep 27, 2024 | 182.31 | 183.17 | 181.08 | 181.77 | 383,174 | +0.57(+0.31%) |
Sep 26, 2024 | 181.90 | 182.50 | 180.51 | 181.20 | 379,653 | +1.15(+0.64%) |
Sep 25, 2024 | 181.74 | 181.80 | 179.76 | 180.06 | 306,306 | -1.52(-0.83%) |
Sep 24, 2024 | 181.88 | 182.23 | 180.59 | 181.57 | 384,375 | +0.26(+0.14%) |
Sep 23, 2024 | 181.75 | 182.23 | 180.57 | 181.31 | 402,790 | +0.09(+0.05%) |
Sep 20, 2024 | 181.68 | 181.84 | 180.44 | 181.22 | 350,572 | -1.21(-0.66%) |
Sep 19, 2024 | 182.69 | 183.14 | 180.99 | 182.43 | 462,283 | +3.57(+2.00%) |
Sep 18, 2024 | 178.86 | 182.38 | 178.16 | 178.86 | 580,467 | +0.06(+0.03%) |
Sep 17, 2024 | 178.91 | 180.19 | 178.25 | 178.80 | 368,685 | +0.92(+0.52%) |
Sep 16, 2024 | 177.05 | 178.05 | 176.62 | 177.88 | 434,157 | +0.97(+0.55%) |
Sep 13, 2024 | 174.90 | 177.06 | 174.90 | 176.91 | 325,598 | +3.19(+1.84%) |
Sep 12, 2024 | 172.58 | 174.30 | 171.51 | 173.72 | 291,092 | +1.81(+1.05%) |
Sep 11, 2024 | 170.15 | 172.02 | 167.75 | 171.92 | 162,145 | +1.12(+0.65%) |
Sep 10, 2024 | 171.25 | 171.25 | 168.87 | 170.80 | 149,495 | +0.01(+0.01%) |
Sep 09, 2024 | 170.53 | 171.96 | 170.44 | 170.79 | 200,991 | +1.10(+0.65%) |
Sep 06, 2024 | 172.91 | 173.95 | 169.19 | 169.69 | 262,091 | -2.93(-1.70%) |
Sep 05, 2024 | 173.63 | 174.10 | 171.86 | 172.63 | 252,718 | -0.77(-0.44%) |
Sep 04, 2024 | 173.19 | 175.14 | 172.71 | 173.39 | 272,782 | -0.68(-0.39%) |
Sep 03, 2024 | 177.74 | 178.19 | 173.50 | 174.07 | 339,155 | -4.97(-2.77%) |
Aug 30, 2024 | 178.82 | 179.19 | 176.92 | 179.04 | 190,989 | +1.15(+0.64%) |
Aug 29, 2024 | 177.82 | 179.44 | 177.07 | 177.89 | 200,821 | +1.16(+0.65%) |
Aug 28, 2024 | 177.40 | 177.98 | 175.94 | 176.74 | 305,819 | -1.36(-0.76%) |
Aug 27, 2024 | 177.78 | 178.39 | 177.25 | 178.09 | 191,553 | -0.71(-0.40%) |
Aug 26, 2024 | 179.96 | 180.51 | 178.64 | 178.80 | 247,337 | -0.45(-0.25%) |
Aug 23, 2024 | 176.16 | 179.53 | 175.89 | 179.25 | 315,254 | +4.50(+2.57%) |
Aug 22, 2024 | 176.42 | 176.88 | 174.49 | 174.75 | 251,709 | -1.71(-0.97%) |
Aug 21, 2024 | 174.96 | 176.46 | 174.32 | 176.46 | 190,113 | +2.35(+1.35%) |
Aug 20, 2024 | 175.63 | 175.75 | 173.59 | 174.10 | 176,782 | -1.73(-0.99%) |
Aug 19, 2024 | 174.28 | 175.84 | 173.99 | 175.84 | 183,822 | +1.94(+1.12%) |
Aug 16, 2024 | 172.96 | 174.42 | 172.93 | 173.89 | 177,906 | +0.35(+0.20%) |
Aug 15, 2024 | 172.54 | 174.06 | 172.16 | 173.54 | 439,775 | +3.91(+2.30%) |
Aug 14, 2024 | 170.40 | 170.50 | 168.74 | 169.63 | 283,771 | -0.13(-0.08%) |
Aug 13, 2024 | 167.76 | 170.09 | 167.69 | 169.76 | 237,026 | +2.96(+1.78%) |
Aug 12, 2024 | 168.40 | 168.55 | 166.49 | 166.80 | 338,105 | -1.25(-0.74%) |
Aug 09, 2024 | 168.12 | 168.54 | 167.06 | 168.05 | 287,921 | +0.05(+0.03%) |
Aug 08, 2024 | 165.56 | 168.07 | 164.90 | 168.00 | 319,806 | +4.39(+2.68%) |
Aug 07, 2024 | 167.91 | 168.26 | 163.42 | 163.61 | 278,928 | -1.63(-0.98%) |
Aug 06, 2024 | 164.57 | 167.44 | 163.22 | 165.24 | 542,358 | +1.70(+1.04%) |
Aug 05, 2024 | 159.52 | 165.62 | 158.96 | 163.54 | 647,649 | -4.96(-2.94%) |
Aug 02, 2024 | 169.66 | 169.66 | 166.52 | 168.50 | 498,541 | -5.55(-3.19%) |