Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 182.69 | 184.12 | 181.95 | 183.89 | 508,865 | +1.59(+0.87%) |
Oct 17, 2024 | 183.61 | 184.19 | 181.31 | 182.30 | 357,527 | -0.36(-0.20%) |
Oct 16, 2024 | 180.80 | 182.88 | 180.75 | 182.66 | 674,906 | +1.05(+0.58%) |
Oct 15, 2024 | 176.05 | 181.97 | 175.64 | 181.61 | 878,085 | +5.56(+3.16%) |
Oct 14, 2024 | 175.29 | 176.50 | 174.75 | 176.05 | 465,658 | +0.35(+0.20%) |
Oct 11, 2024 | 173.90 | 177.55 | 173.53 | 175.70 | 557,581 | +1.66(+0.95%) |
Oct 10, 2024 | 175.11 | 175.57 | 173.35 | 174.04 | 433,031 | -1.94(-1.10%) |
Oct 09, 2024 | 176.42 | 177.26 | 175.03 | 175.98 | 486,216 | -0.88(-0.50%) |
Oct 08, 2024 | 175.94 | 179.65 | 175.94 | 176.86 | 505,428 | +1.33(+0.76%) |
Oct 07, 2024 | 177.65 | 178.25 | 173.82 | 175.53 | 747,451 | -3.12(-1.75%) |
Oct 04, 2024 | 177.98 | 179.42 | 176.64 | 178.65 | 436,839 | +3.10(+1.77%) |
Oct 03, 2024 | 176.40 | 177.34 | 174.50 | 175.55 | 554,206 | -2.68(-1.50%) |
Oct 02, 2024 | 176.71 | 178.40 | 172.86 | 178.23 | 531,329 | +1.01(+0.57%) |
Oct 01, 2024 | 176.61 | 178.14 | 175.12 | 177.22 | 531,979 | +0.62(+0.35%) |
Sep 30, 2024 | 175.62 | 177.06 | 174.26 | 176.60 | 641,017 | +1.70(+0.97%) |
Sep 27, 2024 | 178.55 | 179.00 | 174.49 | 174.90 | 490,225 | -3.43(-1.92%) |
Sep 26, 2024 | 178.51 | 180.69 | 177.19 | 178.33 | 555,980 | +1.20(+0.68%) |
Sep 25, 2024 | 176.66 | 179.32 | 175.28 | 177.13 | 560,339 | +1.55(+0.88%) |
Sep 24, 2024 | 175.96 | 178.53 | 174.73 | 175.58 | 747,846 | +0.30(+0.17%) |
Sep 23, 2024 | 171.77 | 175.93 | 171.66 | 175.28 | 988,665 | +5.57(+3.28%) |
Sep 20, 2024 | 172.49 | 173.00 | 169.26 | 169.71 | 1,411,768 | -2.78(-1.61%) |
Sep 19, 2024 | 166.04 | 172.64 | 166.04 | 172.49 | 1,228,012 | +9.38(+5.75%) |
Sep 18, 2024 | 165.54 | 166.67 | 162.94 | 163.11 | 592,918 | -2.51(-1.52%) |
Sep 17, 2024 | 164.40 | 166.50 | 164.15 | 165.62 | 613,241 | +2.32(+1.42%) |
Sep 16, 2024 | 165.02 | 167.44 | 163.09 | 163.30 | 868,952 | -0.62(-0.38%) |
Sep 13, 2024 | 162.09 | 164.32 | 162.09 | 163.92 | 716,765 | +2.07(+1.28%) |
Sep 12, 2024 | 163.33 | 164.63 | 160.82 | 161.85 | 865,256 | -1.11(-0.68%) |
Sep 11, 2024 | 160.36 | 163.22 | 159.61 | 162.96 | 676,819 | +3.12(+1.95%) |
Sep 10, 2024 | 161.49 | 162.09 | 156.44 | 159.84 | 992,108 | -1.42(-0.88%) |
Sep 09, 2024 | 162.46 | 163.41 | 160.59 | 161.26 | 777,162 | -0.55(-0.34%) |
Sep 06, 2024 | 165.24 | 167.25 | 160.96 | 161.81 | 611,031 | -3.43(-2.08%) |
Sep 05, 2024 | 168.28 | 168.41 | 164.63 | 165.24 | 492,583 | -2.52(-1.50%) |
Sep 04, 2024 | 166.40 | 168.21 | 165.22 | 167.76 | 527,166 | +1.68(+1.01%) |
Sep 03, 2024 | 167.87 | 169.52 | 165.15 | 166.08 | 899,419 | -2.05(-1.22%) |
Aug 30, 2024 | 168.52 | 169.50 | 166.17 | 168.13 | 543,235 | +0.12(+0.07%) |
Aug 29, 2024 | 169.40 | 170.48 | 167.75 | 168.01 | 429,425 | -0.97(-0.57%) |
Aug 28, 2024 | 167.62 | 169.38 | 167.33 | 168.98 | 670,870 | +0.59(+0.35%) |
Aug 27, 2024 | 166.39 | 168.74 | 165.91 | 168.39 | 536,022 | +1.22(+0.73%) |
Aug 26, 2024 | 168.09 | 169.79 | 166.92 | 167.18 | 549,663 | -0.80(-0.47%) |
Aug 23, 2024 | 168.76 | 171.35 | 167.31 | 167.97 | 519,051 | +0.27(+0.16%) |
Aug 22, 2024 | 169.27 | 170.25 | 167.44 | 167.70 | 413,262 | -1.28(-0.76%) |
Aug 21, 2024 | 166.39 | 169.05 | 165.89 | 168.99 | 568,483 | +2.87(+1.73%) |
Aug 20, 2024 | 167.12 | 169.35 | 164.49 | 166.12 | 813,125 | -1.38(-0.83%) |
Aug 19, 2024 | 166.73 | 168.51 | 166.48 | 167.50 | 739,673 | +0.86(+0.51%) |
Aug 16, 2024 | 168.81 | 169.58 | 166.09 | 166.65 | 726,028 | -2.73(-1.61%) |
Aug 15, 2024 | 168.80 | 172.02 | 168.80 | 169.38 | 658,835 | +2.30(+1.38%) |
Aug 14, 2024 | 169.58 | 169.71 | 165.88 | 167.08 | 601,500 | -2.01(-1.19%) |
Aug 13, 2024 | 167.06 | 170.02 | 165.61 | 169.09 | 607,665 | +2.73(+1.64%) |
Aug 12, 2024 | 167.84 | 169.29 | 165.99 | 166.36 | 480,552 | -0.59(-0.35%) |
Aug 09, 2024 | 168.45 | 168.45 | 165.94 | 166.95 | 492,873 | -0.53(-0.32%) |
Aug 08, 2024 | 165.13 | 168.93 | 164.27 | 167.47 | 466,636 | +3.35(+2.04%) |
Aug 07, 2024 | 166.70 | 167.93 | 163.80 | 164.13 | 500,745 | -1.76(-1.06%) |
Aug 06, 2024 | 163.00 | 166.95 | 161.67 | 165.89 | 743,015 | +4.49(+2.78%) |
Aug 05, 2024 | 159.41 | 163.80 | 156.98 | 161.40 | 1,144,803 | -4.12(-2.49%) |
Aug 02, 2024 | 169.95 | 170.34 | 164.98 | 165.52 | 822,246 | -6.97(-4.04%) |