Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 195.55 | 196.69 | 193.97 | 194.62 | 142,100 | -1.59(-0.81%) |
Oct 17, 2024 | 193.42 | 196.28 | 191.75 | 196.21 | 183,743 | +3.35(+1.74%) |
Oct 16, 2024 | 192.17 | 194.28 | 192.17 | 192.86 | 158,636 | +1.94(+1.02%) |
Oct 15, 2024 | 190.28 | 192.87 | 188.58 | 190.92 | 142,604 | +0.92(+0.48%) |
Oct 14, 2024 | 188.33 | 190.11 | 188.33 | 190.00 | 127,632 | +2.00(+1.06%) |
Oct 11, 2024 | 186.99 | 189.83 | 186.69 | 188.00 | 112,000 | +1.76(+0.95%) |
Oct 10, 2024 | 184.80 | 186.25 | 182.80 | 186.24 | 179,637 | +0.72(+0.39%) |
Oct 09, 2024 | 177.77 | 186.63 | 177.77 | 185.52 | 269,359 | +7.80(+4.39%) |
Oct 08, 2024 | 179.98 | 180.20 | 177.52 | 177.72 | 94,563 | -1.66(-0.93%) |
Oct 07, 2024 | 181.64 | 181.95 | 178.63 | 179.38 | 113,675 | -1.80(-0.99%) |
Oct 04, 2024 | 180.82 | 182.15 | 179.07 | 181.18 | 160,139 | +2.71(+1.52%) |
Oct 03, 2024 | 178.75 | 178.93 | 176.84 | 178.47 | 123,569 | -1.78(-0.99%) |
Oct 02, 2024 | 175.57 | 180.38 | 175.38 | 180.25 | 170,343 | +4.48(+2.55%) |
Oct 01, 2024 | 177.19 | 177.19 | 173.98 | 175.77 | 119,327 | -2.03(-1.14%) |
Sep 30, 2024 | 175.80 | 178.04 | 174.97 | 177.80 | 164,783 | +1.52(+0.86%) |
Sep 27, 2024 | 177.59 | 179.50 | 176.16 | 176.28 | 126,616 | -0.56(-0.32%) |
Sep 26, 2024 | 176.84 | 178.16 | 175.86 | 176.84 | 184,100 | +1.71(+0.98%) |
Sep 25, 2024 | 178.44 | 178.84 | 174.95 | 175.13 | 134,313 | -3.04(-1.71%) |
Sep 24, 2024 | 178.21 | 179.70 | 177.61 | 178.17 | 215,633 | +0.12(+0.07%) |
Sep 23, 2024 | 179.31 | 180.96 | 177.75 | 178.05 | 155,027 | -0.19(-0.11%) |
Sep 20, 2024 | 179.28 | 179.28 | 176.84 | 178.24 | 782,747 | -1.50(-0.83%) |
Sep 19, 2024 | 179.05 | 180.15 | 177.88 | 179.74 | 211,864 | +3.98(+2.26%) |
Sep 18, 2024 | 176.23 | 178.46 | 174.50 | 175.76 | 236,270 | -0.10(-0.06%) |
Sep 17, 2024 | 175.70 | 176.37 | 172.75 | 175.86 | 178,734 | +2.04(+1.17%) |
Sep 16, 2024 | 169.92 | 174.54 | 168.54 | 173.82 | 249,530 | +4.56(+2.69%) |
Sep 13, 2024 | 167.97 | 170.11 | 167.97 | 169.26 | 133,823 | +2.18(+1.30%) |
Sep 12, 2024 | 165.65 | 167.88 | 164.51 | 167.08 | 118,327 | +2.06(+1.25%) |
Sep 11, 2024 | 163.78 | 165.11 | 159.88 | 165.02 | 231,626 | +0.25(+0.15%) |
Sep 10, 2024 | 165.31 | 165.37 | 162.25 | 164.77 | 127,994 | -0.52(-0.31%) |
Sep 09, 2024 | 164.89 | 167.54 | 163.81 | 165.29 | 160,639 | +1.39(+0.85%) |
Sep 06, 2024 | 168.02 | 169.50 | 163.45 | 163.90 | 130,275 | -4.26(-2.53%) |
Sep 05, 2024 | 170.26 | 170.29 | 166.88 | 168.16 | 141,035 | -1.27(-0.75%) |
Sep 04, 2024 | 170.04 | 172.00 | 168.58 | 169.43 | 109,518 | -1.25(-0.73%) |
Sep 03, 2024 | 171.86 | 172.56 | 169.47 | 170.68 | 143,219 | -3.15(-1.81%) |
Aug 30, 2024 | 174.08 | 174.08 | 171.00 | 173.83 | 191,791 | +0.48(+0.28%) |
Aug 29, 2024 | 172.52 | 174.78 | 171.32 | 173.35 | 117,596 | +2.14(+1.25%) |
Aug 28, 2024 | 172.15 | 173.76 | 171.20 | 171.21 | 147,212 | -1.90(-1.10%) |
Aug 27, 2024 | 172.44 | 174.16 | 172.18 | 173.11 | 117,239 | -0.32(-0.18%) |
Aug 26, 2024 | 175.47 | 175.54 | 172.22 | 173.43 | 129,987 | -0.42(-0.24%) |
Aug 23, 2024 | 174.41 | 176.87 | 172.90 | 173.85 | 138,352 | +1.16(+0.67%) |
Aug 22, 2024 | 172.78 | 173.47 | 170.99 | 172.69 | 131,278 | +0.34(+0.20%) |
Aug 21, 2024 | 170.67 | 172.67 | 168.42 | 172.35 | 267,932 | +2.16(+1.27%) |
Aug 20, 2024 | 171.77 | 171.96 | 169.20 | 170.19 | 180,641 | -1.81(-1.05%) |
Aug 19, 2024 | 172.53 | 173.93 | 171.19 | 172.00 | 120,425 | -0.25(-0.15%) |
Aug 16, 2024 | 171.32 | 173.62 | 171.32 | 172.25 | 245,341 | +0.27(+0.16%) |
Aug 15, 2024 | 170.57 | 172.33 | 169.45 | 171.98 | 188,180 | +4.44(+2.65%) |
Aug 14, 2024 | 168.25 | 168.25 | 166.23 | 167.54 | 176,441 | +0.17(+0.10%) |
Aug 13, 2024 | 165.58 | 168.08 | 165.17 | 167.37 | 139,222 | +3.22(+1.96%) |
Aug 12, 2024 | 165.07 | 165.19 | 163.00 | 164.15 | 177,858 | -0.90(-0.55%) |
Aug 09, 2024 | 163.32 | 165.63 | 162.21 | 165.05 | 190,232 | +1.55(+0.95%) |
Aug 08, 2024 | 161.53 | 163.80 | 160.91 | 163.50 | 234,806 | +3.60(+2.25%) |
Aug 07, 2024 | 163.85 | 165.72 | 159.81 | 159.90 | 202,167 | -1.30(-0.81%) |
Aug 06, 2024 | 161.26 | 164.66 | 160.20 | 161.20 | 178,605 | +0.42(+0.26%) |
Aug 05, 2024 | 161.07 | 164.15 | 158.58 | 160.78 | 290,501 | -8.76(-5.17%) |
Aug 02, 2024 | 176.06 | 176.06 | 168.96 | 169.54 | 216,123 | -9.37(-5.24%) |