Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 177.67 | 178.62 | 173.82 | 174.33 | 306,853 | -3.47(-1.95%) |
Oct 24, 2024 | 176.52 | 178.75 | 176.07 | 177.80 | 265,652 | +2.30(+1.31%) |
Oct 23, 2024 | 177.55 | 178.25 | 174.25 | 175.50 | 338,475 | -2.05(-1.15%) |
Oct 22, 2024 | 179.75 | 179.75 | 176.22 | 177.55 | 449,259 | -0.55(-0.31%) |
Oct 21, 2024 | 180.70 | 181.40 | 178.00 | 178.10 | 651,105 | -1.61(-0.90%) |
Oct 18, 2024 | 178.92 | 180.19 | 178.03 | 179.71 | 406,607 | +1.01(+0.57%) |
Oct 17, 2024 | 178.52 | 180.24 | 177.10 | 178.70 | 552,003 | +0.82(+0.46%) |
Oct 16, 2024 | 178.02 | 178.56 | 175.70 | 177.88 | 821,843 | +0.16(+0.09%) |
Oct 15, 2024 | 173.10 | 177.77 | 171.99 | 177.72 | 597,037 | +4.43(+2.56%) |
Oct 14, 2024 | 171.84 | 175.48 | 170.27 | 173.29 | 486,251 | +2.20(+1.29%) |
Oct 11, 2024 | 165.91 | 172.69 | 165.45 | 171.09 | 579,420 | +5.42(+3.27%) |
Oct 10, 2024 | 164.07 | 166.36 | 162.53 | 165.67 | 591,222 | +0.07(+0.04%) |
Oct 09, 2024 | 165.77 | 168.14 | 164.58 | 165.60 | 310,754 | -1.05(-0.63%) |
Oct 08, 2024 | 169.68 | 171.59 | 166.16 | 166.65 | 516,980 | -3.74(-2.19%) |
Oct 07, 2024 | 171.64 | 173.52 | 168.90 | 170.39 | 602,068 | -0.64(-0.37%) |
Oct 04, 2024 | 169.87 | 172.59 | 167.87 | 171.03 | 336,022 | +4.05(+2.43%) |
Oct 03, 2024 | 164.74 | 166.98 | 164.59 | 166.98 | 173,473 | +0.80(+0.48%) |
Oct 02, 2024 | 165.50 | 170.33 | 164.42 | 166.18 | 499,755 | +1.47(+0.89%) |
Oct 01, 2024 | 172.47 | 173.83 | 163.14 | 164.71 | 604,971 | -8.96(-5.16%) |
Sep 30, 2024 | 172.60 | 174.62 | 172.46 | 173.67 | 349,248 | +2.23(+1.30%) |
Sep 27, 2024 | 170.32 | 172.75 | 168.68 | 171.44 | 314,850 | +2.47(+1.46%) |
Sep 26, 2024 | 173.13 | 173.63 | 167.30 | 168.97 | 428,050 | -1.35(-0.79%) |
Sep 25, 2024 | 171.17 | 172.76 | 170.21 | 170.32 | 528,403 | -0.57(-0.33%) |
Sep 24, 2024 | 167.86 | 171.50 | 167.78 | 170.89 | 514,485 | +3.95(+2.37%) |
Sep 23, 2024 | 165.16 | 168.19 | 165.16 | 166.94 | 487,846 | +2.05(+1.24%) |
Sep 20, 2024 | 165.85 | 166.99 | 164.69 | 164.89 | 403,376 | -0.94(-0.57%) |
Sep 19, 2024 | 165.47 | 166.42 | 164.91 | 165.83 | 402,519 | +2.85(+1.75%) |
Sep 18, 2024 | 162.75 | 166.30 | 162.27 | 162.98 | 344,663 | +0.23(+0.14%) |
Sep 17, 2024 | 159.70 | 164.22 | 159.64 | 162.75 | 500,447 | +1.29(+0.80%) |
Sep 16, 2024 | 163.63 | 164.62 | 159.58 | 161.46 | 409,216 | -3.47(-2.10%) |
Sep 13, 2024 | 163.46 | 166.79 | 163.46 | 164.93 | 305,248 | +1.38(+0.84%) |
Sep 12, 2024 | 162.64 | 165.09 | 162.46 | 163.55 | 790,289 | +1.43(+0.88%) |
Sep 11, 2024 | 160.10 | 162.38 | 159.76 | 162.12 | 342,685 | +1.46(+0.91%) |
Sep 10, 2024 | 161.44 | 161.83 | 159.67 | 160.66 | 567,143 | -1.02(-0.63%) |
Sep 09, 2024 | 160.05 | 163.10 | 159.95 | 161.68 | 377,321 | +2.54(+1.60%) |
Sep 06, 2024 | 163.90 | 164.56 | 158.95 | 159.14 | 349,151 | -3.30(-2.03%) |
Sep 05, 2024 | 164.72 | 165.65 | 161.75 | 162.44 | 461,335 | -3.07(-1.85%) |
Sep 04, 2024 | 165.60 | 167.44 | 164.20 | 165.51 | 654,844 | -0.72(-0.43%) |
Sep 03, 2024 | 173.09 | 173.71 | 166.06 | 166.23 | 643,672 | -7.51(-4.32%) |
Aug 30, 2024 | 175.13 | 177.27 | 172.19 | 173.74 | 439,204 | -0.58(-0.33%) |
Aug 29, 2024 | 175.60 | 177.80 | 173.97 | 174.32 | 523,767 | -0.43(-0.25%) |
Aug 28, 2024 | 181.00 | 181.16 | 172.26 | 174.75 | 334,425 | -6.65(-3.67%) |
Aug 27, 2024 | 179.51 | 182.83 | 179.51 | 181.40 | 608,041 | +0.81(+0.45%) |
Aug 26, 2024 | 179.79 | 183.61 | 179.50 | 180.59 | 429,603 | +2.33(+1.31%) |
Aug 23, 2024 | 179.30 | 180.13 | 177.15 | 178.26 | 216,257 | +2.13(+1.21%) |
Aug 22, 2024 | 179.15 | 179.72 | 175.94 | 176.13 | 285,818 | -2.89(-1.61%) |
Aug 21, 2024 | 179.00 | 180.39 | 177.15 | 179.02 | 458,093 | +0.39(+0.22%) |
Aug 20, 2024 | 184.50 | 185.70 | 178.38 | 178.63 | 296,971 | -6.33(-3.42%) |
Aug 19, 2024 | 179.08 | 186.72 | 178.68 | 184.96 | 783,893 | +7.66(+4.32%) |
Aug 16, 2024 | 173.60 | 177.74 | 172.17 | 177.30 | 851,963 | +2.93(+1.68%) |
Aug 15, 2024 | 175.08 | 177.19 | 166.80 | 174.37 | 1,624,897 | +7.59(+4.55%) |
Aug 14, 2024 | 162.90 | 167.55 | 162.31 | 166.78 | 1,130,409 | +6.72(+4.20%) |
Aug 13, 2024 | 155.51 | 161.06 | 155.51 | 160.06 | 686,470 | +5.11(+3.30%) |
Aug 12, 2024 | 158.11 | 159.28 | 153.72 | 154.95 | 731,009 | -2.62(-1.66%) |
Aug 09, 2024 | 166.78 | 167.52 | 151.52 | 157.57 | 1,378,840 | -13.43(-7.85%) |
Aug 08, 2024 | 167.03 | 171.00 | 166.25 | 171.00 | 466,947 | +6.49(+3.95%) |
Aug 07, 2024 | 169.06 | 171.50 | 164.35 | 164.51 | 465,424 | -3.59(-2.14%) |
Aug 06, 2024 | 168.86 | 170.51 | 167.58 | 168.10 | 606,686 | -0.95(-0.56%) |
Aug 05, 2024 | 163.38 | 170.00 | 163.30 | 169.05 | 605,779 | -2.71(-1.58%) |
Aug 02, 2024 | 172.44 | 172.82 | 169.44 | 171.76 | 304,627 | -4.97(-2.81%) |