Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 174.08 | 174.08 | 173.79 | 173.89 | 4,610 | +1.47(+0.85%) |
Oct 17, 2024 | 172.98 | 172.98 | 172.36 | 172.42 | 4,871 | -0.80(-0.46%) |
Oct 16, 2024 | 172.62 | 173.31 | 172.62 | 173.22 | 2,373 | +0.92(+0.54%) |
Oct 15, 2024 | 173.38 | 174.05 | 172.30 | 172.30 | 2,225 | -2.00(-1.15%) |
Oct 14, 2024 | 174.31 | 174.42 | 174.30 | 174.30 | 1,385 | +0.00(+0.00%) |
Oct 11, 2024 | 173.11 | 174.31 | 173.11 | 174.30 | 1,788 | -0.70(-0.40%) |
Oct 10, 2024 | 174.20 | 175.19 | 174.20 | 175.00 | 1,142 | -0.25(-0.15%) |
Oct 09, 2024 | 174.31 | 175.51 | 174.31 | 175.25 | 6,019 | +0.17(+0.10%) |
Oct 08, 2024 | 174.34 | 175.08 | 174.34 | 175.08 | 1,544 | -0.86(-0.49%) |
Oct 07, 2024 | 176.83 | 176.83 | 175.94 | 175.94 | 885 | -1.27(-0.72%) |
Oct 04, 2024 | 176.61 | 177.21 | 175.87 | 177.21 | 1,636 | +2.61(+1.50%) |
Oct 03, 2024 | 174.77 | 175.27 | 174.32 | 174.60 | 9,136 | -2.19(-1.24%) |
Oct 02, 2024 | 175.88 | 176.79 | 175.88 | 176.79 | 1,047 | -0.26(-0.15%) |
Oct 01, 2024 | 177.45 | 177.70 | 175.82 | 177.05 | 3,476 | -0.38(-0.21%) |
Sep 30, 2024 | 178.52 | 179.57 | 177.00 | 177.43 | 38,068 | -1.08(-0.61%) |
Sep 27, 2024 | 178.68 | 179.27 | 178.42 | 178.51 | 893 | +0.74(+0.42%) |
Sep 26, 2024 | 177.95 | 177.95 | 176.79 | 177.77 | 1,619 | +4.11(+2.36%) |
Sep 25, 2024 | 174.12 | 174.12 | 173.57 | 173.67 | 1,386 | -0.79(-0.45%) |
Sep 24, 2024 | 173.54 | 174.46 | 173.54 | 174.46 | 1,536 | +2.64(+1.54%) |
Sep 23, 2024 | 171.05 | 171.82 | 171.05 | 171.82 | 1,836 | +1.86(+1.10%) |
Sep 20, 2024 | 169.99 | 170.07 | 169.84 | 169.95 | 815 | -0.91(-0.53%) |
Sep 19, 2024 | 170.52 | 170.86 | 170.33 | 170.86 | 517 | +4.07(+2.44%) |
Sep 18, 2024 | 167.33 | 168.77 | 166.51 | 166.79 | 10,402 | -0.13(-0.08%) |
Sep 17, 2024 | 167.60 | 167.75 | 166.79 | 166.92 | 2,318 | +0.39(+0.23%) |
Sep 16, 2024 | 166.75 | 166.75 | 166.34 | 166.53 | 7,913 | +0.26(+0.16%) |
Sep 13, 2024 | 166.09 | 166.30 | 166.03 | 166.27 | 2,490 | +0.84(+0.51%) |
Sep 12, 2024 | 163.70 | 165.49 | 163.70 | 165.43 | 3,372 | +1.33(+0.81%) |
Sep 11, 2024 | 162.65 | 164.10 | 160.98 | 164.10 | 2,177 | +1.56(+0.96%) |
Sep 10, 2024 | 162.31 | 162.72 | 161.73 | 162.54 | 6,138 | +0.37(+0.23%) |
Sep 09, 2024 | 161.88 | 162.58 | 161.88 | 162.17 | 1,465 | +1.35(+0.84%) |
Sep 06, 2024 | 164.25 | 164.34 | 160.79 | 160.82 | 4,400 | -3.75(-2.28%) |
Sep 05, 2024 | 163.87 | 164.86 | 163.55 | 164.57 | 4,855 | +0.75(+0.46%) |
Sep 04, 2024 | 162.82 | 164.00 | 162.82 | 163.82 | 1,467 | +0.08(+0.05%) |
Sep 03, 2024 | 165.89 | 165.94 | 163.44 | 163.75 | 9,681 | -2.69(-1.62%) |
Aug 30, 2024 | 165.58 | 166.63 | 164.91 | 166.44 | 12,035 | +1.97(+1.20%) |
Aug 29, 2024 | 165.54 | 165.86 | 164.47 | 164.47 | 938 | +0.34(+0.21%) |
Aug 28, 2024 | 165.60 | 165.60 | 163.13 | 164.13 | 1,692 | -1.14(-0.69%) |
Aug 27, 2024 | 165.37 | 165.61 | 165.02 | 165.27 | 8,214 | +0.08(+0.05%) |
Aug 26, 2024 | 166.13 | 166.13 | 165.02 | 165.19 | 622 | -1.38(-0.83%) |
Aug 23, 2024 | 164.70 | 166.64 | 164.70 | 166.57 | 3,751 | +3.23(+1.97%) |
Aug 22, 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 446 | -2.35(-1.42%) |
Aug 21, 2024 | 165.48 | 165.71 | 165.48 | 165.70 | 1,999 | +2.36(+1.44%) |
Aug 20, 2024 | 163.89 | 163.89 | 163.34 | 163.34 | 2,228 | -0.86(-0.52%) |
Aug 19, 2024 | 162.70 | 164.21 | 162.70 | 164.20 | 5,012 | +2.09(+1.29%) |
Aug 16, 2024 | 160.71 | 162.27 | 160.71 | 162.11 | 5,507 | +1.50(+0.94%) |
Aug 15, 2024 | 158.96 | 160.61 | 158.96 | 160.61 | 1,951 | +3.71(+2.37%) |
Aug 14, 2024 | 157.35 | 157.35 | 156.31 | 156.89 | 2,975 | -0.05(-0.03%) |
Aug 13, 2024 | 154.31 | 156.94 | 154.31 | 156.94 | 2,702 | +3.56(+2.32%) |
Aug 12, 2024 | 154.07 | 154.07 | 153.30 | 153.38 | 3,196 | -0.60(-0.39%) |
Aug 09, 2024 | 153.34 | 154.55 | 153.34 | 153.98 | 2,979 | +0.52(+0.34%) |
Aug 08, 2024 | 151.77 | 154.04 | 151.77 | 153.46 | 1,592 | +3.01(+2.00%) |
Aug 07, 2024 | 153.94 | 153.94 | 150.45 | 150.45 | 65,669 | -1.96(-1.29%) |
Aug 06, 2024 | 151.46 | 153.79 | 151.46 | 152.41 | 3,611 | +1.48(+0.98%) |
Aug 05, 2024 | 145.90 | 151.98 | 145.90 | 150.93 | 15,740 | -3.65(-2.36%) |
Aug 02, 2024 | 155.31 | 155.31 | 153.15 | 154.58 | 45,605 | -4.21(-2.65%) |