Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 166.58 | 167.50 | 164.16 | 165.89 | 376,634 | +0.64(+0.39%) |
Oct 17, 2024 | 163.87 | 165.41 | 161.24 | 165.25 | 524,529 | +1.68(+1.03%) |
Oct 16, 2024 | 164.95 | 165.50 | 162.72 | 163.57 | 497,735 | -1.36(-0.82%) |
Oct 15, 2024 | 164.92 | 169.36 | 164.43 | 164.93 | 511,809 | +0.25(+0.15%) |
Oct 14, 2024 | 162.99 | 164.93 | 161.91 | 164.68 | 516,302 | +2.18(+1.34%) |
Oct 11, 2024 | 164.11 | 165.16 | 162.46 | 162.50 | 377,905 | -1.48(-0.90%) |
Oct 10, 2024 | 162.93 | 164.12 | 160.77 | 163.98 | 536,254 | +0.38(+0.23%) |
Oct 09, 2024 | 161.48 | 163.65 | 160.00 | 163.60 | 620,238 | +3.66(+2.29%) |
Oct 08, 2024 | 163.87 | 163.87 | 159.82 | 159.94 | 560,920 | -3.67(-2.24%) |
Oct 07, 2024 | 167.43 | 167.43 | 163.28 | 163.61 | 398,085 | -4.36(-2.60%) |
Oct 04, 2024 | 168.20 | 168.56 | 166.09 | 167.97 | 356,198 | +1.41(+0.85%) |
Oct 03, 2024 | 165.16 | 166.96 | 164.58 | 166.56 | 348,612 | -0.17(-0.10%) |
Oct 02, 2024 | 166.26 | 167.83 | 164.32 | 166.73 | 345,397 | +0.42(+0.25%) |
Oct 01, 2024 | 166.75 | 167.13 | 162.85 | 166.31 | 504,765 | -0.26(-0.16%) |
Sep 30, 2024 | 167.20 | 167.82 | 165.34 | 166.57 | 501,535 | -1.23(-0.73%) |
Sep 27, 2024 | 168.62 | 170.35 | 167.17 | 167.80 | 467,889 | +0.34(+0.20%) |
Sep 26, 2024 | 170.24 | 170.24 | 158.03 | 167.46 | 1,586,872 | -0.38(-0.23%) |
Sep 25, 2024 | 173.28 | 173.35 | 167.71 | 167.84 | 524,330 | -5.88(-3.38%) |
Sep 24, 2024 | 174.18 | 175.11 | 171.89 | 173.72 | 525,083 | +1.14(+0.66%) |
Sep 23, 2024 | 171.59 | 172.78 | 168.76 | 172.58 | 557,035 | +2.34(+1.37%) |
Sep 20, 2024 | 173.00 | 173.25 | 168.59 | 170.24 | 1,306,303 | -2.69(-1.56%) |
Sep 19, 2024 | 174.87 | 175.00 | 171.14 | 172.93 | 609,540 | +1.99(+1.16%) |
Sep 18, 2024 | 169.19 | 174.15 | 168.62 | 170.94 | 614,678 | +1.90(+1.12%) |
Sep 17, 2024 | 169.51 | 172.38 | 168.37 | 169.04 | 484,028 | -0.05(-0.03%) |
Sep 16, 2024 | 170.11 | 172.28 | 169.03 | 169.09 | 602,182 | -0.29(-0.17%) |
Sep 13, 2024 | 168.14 | 171.06 | 167.49 | 169.38 | 826,185 | +1.83(+1.09%) |
Sep 12, 2024 | 169.81 | 170.26 | 165.55 | 167.55 | 1,037,560 | -0.95(-0.56%) |
Sep 11, 2024 | 167.10 | 168.55 | 160.97 | 168.50 | 820,523 | +0.88(+0.52%) |
Sep 10, 2024 | 164.65 | 167.68 | 161.74 | 167.62 | 744,458 | +3.80(+2.32%) |
Sep 09, 2024 | 155.69 | 164.52 | 155.63 | 163.82 | 1,025,285 | +8.91(+5.75%) |
Sep 06, 2024 | 156.23 | 158.07 | 153.08 | 154.91 | 982,147 | -1.31(-0.84%) |
Sep 05, 2024 | 159.41 | 161.04 | 155.78 | 156.22 | 3,017,840 | -3.78(-2.36%) |
Sep 04, 2024 | 160.77 | 162.32 | 158.73 | 160.00 | 555,821 | -1.29(-0.80%) |
Sep 03, 2024 | 161.71 | 163.56 | 160.47 | 161.29 | 651,004 | -1.49(-0.92%) |
Aug 30, 2024 | 164.00 | 164.47 | 161.50 | 162.78 | 648,520 | -0.77(-0.47%) |
Aug 29, 2024 | 164.38 | 165.15 | 162.71 | 163.55 | 349,849 | +0.51(+0.31%) |
Aug 28, 2024 | 163.25 | 165.11 | 161.87 | 163.04 | 528,735 | -0.06(-0.04%) |
Aug 27, 2024 | 164.08 | 164.48 | 161.59 | 163.10 | 494,073 | -1.51(-0.92%) |
Aug 26, 2024 | 163.95 | 165.75 | 163.12 | 164.61 | 447,385 | +1.76(+1.08%) |
Aug 23, 2024 | 160.63 | 163.27 | 159.44 | 162.85 | 584,164 | +3.08(+1.93%) |
Aug 22, 2024 | 160.43 | 160.92 | 158.57 | 159.77 | 441,780 | -0.66(-0.41%) |
Aug 21, 2024 | 158.98 | 161.07 | 156.94 | 160.43 | 439,038 | +2.25(+1.42%) |
Aug 20, 2024 | 158.03 | 158.50 | 156.92 | 158.19 | 468,188 | -0.35(-0.22%) |
Aug 19, 2024 | 159.63 | 160.62 | 157.91 | 158.53 | 483,947 | -1.10(-0.69%) |
Aug 16, 2024 | 158.34 | 160.47 | 156.76 | 159.63 | 1,422,149 | +0.31(+0.19%) |
Aug 15, 2024 | 157.16 | 160.63 | 157.16 | 159.32 | 744,600 | +4.51(+2.91%) |
Aug 14, 2024 | 155.88 | 156.26 | 153.04 | 154.81 | 576,877 | -1.48(-0.94%) |
Aug 13, 2024 | 153.63 | 157.03 | 152.10 | 156.29 | 708,750 | +2.93(+1.91%) |
Aug 12, 2024 | 158.05 | 158.41 | 153.08 | 153.36 | 515,524 | -4.32(-2.74%) |
Aug 09, 2024 | 158.20 | 159.07 | 156.72 | 157.68 | 471,549 | -1.25(-0.78%) |
Aug 08, 2024 | 153.56 | 160.33 | 152.49 | 158.92 | 711,975 | +6.53(+4.29%) |
Aug 07, 2024 | 159.59 | 162.21 | 152.19 | 152.39 | 776,693 | -5.65(-3.57%) |
Aug 06, 2024 | 158.34 | 161.81 | 157.64 | 158.04 | 669,762 | +0.33(+0.21%) |
Aug 05, 2024 | 156.86 | 163.03 | 155.94 | 157.71 | 3,187,134 | -6.23(-3.80%) |
Aug 02, 2024 | 164.55 | 166.46 | 158.30 | 163.93 | 847,906 | -3.06(-1.83%) |