Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 171.38 | 172.53 | 170.09 | 171.76 | 1,940,840 | +1.72(+1.01%) |
Oct 17, 2024 | 173.19 | 173.32 | 169.88 | 170.04 | 2,872,552 | +0.09(+0.05%) |
Oct 16, 2024 | 167.87 | 170.50 | 167.15 | 169.95 | 2,123,061 | +2.05(+1.22%) |
Oct 15, 2024 | 172.17 | 172.42 | 166.81 | 167.90 | 2,910,767 | -4.00(-2.33%) |
Oct 14, 2024 | 169.21 | 172.71 | 168.94 | 171.90 | 2,103,061 | +4.13(+2.46%) |
Oct 11, 2024 | 164.82 | 168.48 | 164.72 | 167.77 | 2,558,381 | +2.72(+1.65%) |
Oct 10, 2024 | 164.80 | 166.34 | 163.67 | 165.05 | 3,032,650 | -0.87(-0.52%) |
Oct 09, 2024 | 162.67 | 166.48 | 162.13 | 165.92 | 2,645,555 | +3.28(+2.02%) |
Oct 08, 2024 | 160.37 | 163.14 | 159.66 | 162.64 | 2,276,965 | +4.36(+2.75%) |
Oct 07, 2024 | 161.27 | 161.79 | 157.26 | 158.28 | 3,423,554 | -4.36(-2.68%) |
Oct 04, 2024 | 162.20 | 163.04 | 158.70 | 162.64 | 3,453,659 | +4.13(+2.61%) |
Oct 03, 2024 | 158.19 | 160.21 | 156.60 | 158.51 | 2,630,439 | -0.94(-0.59%) |
Oct 02, 2024 | 158.51 | 160.33 | 156.44 | 159.45 | 2,895,046 | +0.13(+0.08%) |
Oct 01, 2024 | 163.39 | 163.46 | 157.05 | 159.32 | 4,122,581 | -4.63(-2.82%) |
Sep 30, 2024 | 160.95 | 164.31 | 159.02 | 163.95 | 2,967,357 | +2.11(+1.30%) |
Sep 27, 2024 | 163.54 | 164.25 | 161.00 | 161.84 | 2,367,560 | -0.93(-0.57%) |
Sep 26, 2024 | 164.55 | 164.77 | 160.72 | 162.77 | 3,401,308 | +1.99(+1.24%) |
Sep 25, 2024 | 161.79 | 162.43 | 159.92 | 160.78 | 5,792,182 | -1.15(-0.71%) |
Sep 24, 2024 | 161.32 | 162.05 | 158.84 | 161.93 | 2,779,614 | +1.30(+0.81%) |
Sep 23, 2024 | 160.39 | 161.21 | 159.34 | 160.63 | 2,097,399 | +1.27(+0.80%) |
Sep 20, 2024 | 159.19 | 160.43 | 156.94 | 159.36 | 3,326,947 | -1.09(-0.68%) |
Sep 19, 2024 | 160.55 | 162.08 | 158.14 | 160.45 | 3,716,813 | +7.78(+5.10%) |
Sep 18, 2024 | 154.69 | 158.75 | 152.27 | 152.67 | 5,216,565 | -1.53(-0.99%) |
Sep 17, 2024 | 155.86 | 157.06 | 152.29 | 154.19 | 2,926,644 | +0.20(+0.13%) |
Sep 16, 2024 | 153.19 | 154.26 | 151.66 | 154.00 | 5,516,423 | +0.65(+0.42%) |
Sep 13, 2024 | 151.56 | 154.26 | 151.36 | 153.35 | 3,249,346 | +2.18(+1.44%) |
Sep 12, 2024 | 147.93 | 151.45 | 146.14 | 151.17 | 3,885,897 | +3.68(+2.49%) |
Sep 11, 2024 | 143.06 | 148.26 | 136.19 | 147.49 | 7,773,450 | +4.29(+3.00%) |
Sep 10, 2024 | 142.87 | 143.46 | 139.05 | 143.20 | 3,416,006 | +1.79(+1.26%) |
Sep 09, 2024 | 140.08 | 142.36 | 138.55 | 141.41 | 3,592,461 | +4.44(+3.25%) |
Sep 06, 2024 | 144.43 | 145.74 | 136.10 | 136.97 | 6,120,186 | -7.26(-5.04%) |
Sep 05, 2024 | 145.34 | 147.59 | 142.30 | 144.23 | 3,800,713 | -1.08(-0.74%) |
Sep 04, 2024 | 144.83 | 148.19 | 144.24 | 145.31 | 3,761,553 | -1.12(-0.76%) |
Sep 03, 2024 | 153.33 | 153.62 | 144.22 | 146.42 | 10,244,859 | -9.57(-6.13%) |
Aug 30, 2024 | 153.71 | 156.49 | 150.75 | 155.99 | 3,457,772 | +4.02(+2.64%) |
Aug 29, 2024 | 153.56 | 156.28 | 150.97 | 151.98 | 4,576,771 | +0.00(+0.00%) |
Aug 28, 2024 | 154.32 | 154.70 | 149.24 | 151.98 | 3,502,594 | -2.71(-1.75%) |
Aug 27, 2024 | 153.00 | 155.08 | 152.03 | 154.68 | 3,836,797 | +0.58(+0.38%) |
Aug 26, 2024 | 156.08 | 156.67 | 152.66 | 154.10 | 2,802,217 | -1.09(-0.70%) |
Aug 23, 2024 | 153.19 | 156.06 | 151.37 | 155.19 | 4,748,952 | +4.61(+3.06%) |
Aug 22, 2024 | 155.86 | 156.36 | 149.61 | 150.58 | 3,766,210 | -3.75(-2.43%) |
Aug 21, 2024 | 153.59 | 155.53 | 152.21 | 154.32 | 3,021,490 | +1.53(+1.00%) |
Aug 20, 2024 | 153.23 | 154.59 | 151.70 | 152.80 | 2,296,648 | -0.81(-0.53%) |
Aug 19, 2024 | 149.69 | 153.60 | 149.01 | 153.60 | 2,764,260 | +4.30(+2.88%) |
Aug 16, 2024 | 147.08 | 149.94 | 146.94 | 149.30 | 2,600,724 | +0.81(+0.54%) |
Aug 15, 2024 | 145.75 | 148.76 | 145.26 | 148.49 | 3,573,692 | +7.15(+5.06%) |
Aug 14, 2024 | 140.65 | 142.23 | 138.50 | 141.34 | 2,986,760 | +1.38(+0.98%) |
Aug 13, 2024 | 135.93 | 140.18 | 135.73 | 139.96 | 3,233,069 | +6.52(+4.89%) |
Aug 12, 2024 | 134.21 | 135.34 | 131.73 | 133.44 | 3,324,129 | +0.25(+0.19%) |
Aug 09, 2024 | 130.99 | 134.46 | 130.01 | 133.19 | 8,074,695 | +1.53(+1.16%) |
Aug 08, 2024 | 126.92 | 132.17 | 125.45 | 131.66 | 4,306,451 | +8.37(+6.79%) |
Aug 07, 2024 | 130.39 | 132.60 | 122.81 | 123.29 | 10,781,905 | -2.51(-1.99%) |
Aug 06, 2024 | 123.76 | 131.21 | 122.81 | 125.80 | 5,708,312 | +3.21(+2.62%) |
Aug 05, 2024 | 118.12 | 127.20 | 117.15 | 122.59 | 11,307,728 | -11.76(-8.75%) |
Aug 02, 2024 | 136.53 | 137.51 | 130.92 | 134.35 | 10,787,904 | -8.01(-5.63%) |