Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 160.00 | 161.50 | 159.71 | 161.35 | 878,165 | +1.45(+0.91%) |
Oct 28, 2024 | 161.96 | 162.17 | 159.82 | 159.90 | 822,630 | -0.63(-0.39%) |
Oct 25, 2024 | 161.90 | 162.82 | 160.01 | 160.53 | 682,723 | -0.92(-0.57%) |
Oct 24, 2024 | 162.03 | 163.57 | 161.28 | 161.45 | 672,778 | -0.44(-0.27%) |
Oct 23, 2024 | 163.48 | 164.64 | 160.30 | 161.89 | 636,904 | -1.76(-1.08%) |
Oct 22, 2024 | 162.78 | 164.45 | 162.33 | 163.65 | 668,664 | -0.24(-0.15%) |
Oct 21, 2024 | 164.71 | 166.17 | 163.30 | 163.89 | 887,755 | -0.81(-0.49%) |
Oct 18, 2024 | 165.00 | 165.65 | 164.08 | 164.70 | 823,848 | +0.28(+0.17%) |
Oct 17, 2024 | 164.42 | 165.60 | 162.68 | 164.42 | 957,916 | +0.57(+0.35%) |
Oct 16, 2024 | 162.36 | 164.73 | 161.56 | 163.85 | 556,926 | +0.93(+0.57%) |
Oct 15, 2024 | 164.16 | 164.94 | 162.50 | 162.92 | 836,138 | -1.15(-0.70%) |
Oct 14, 2024 | 163.98 | 164.64 | 163.25 | 164.07 | 767,107 | +0.94(+0.58%) |
Oct 11, 2024 | 162.57 | 163.83 | 162.06 | 163.13 | 768,912 | +0.99(+0.61%) |
Oct 10, 2024 | 160.66 | 162.26 | 160.50 | 162.14 | 710,335 | +0.93(+0.58%) |
Oct 09, 2024 | 160.01 | 161.48 | 159.18 | 161.21 | 1,425,689 | +1.09(+0.68%) |
Oct 08, 2024 | 155.95 | 160.38 | 155.26 | 160.12 | 1,041,140 | +4.86(+3.13%) |
Oct 07, 2024 | 156.16 | 157.21 | 154.95 | 155.26 | 1,049,723 | -1.07(-0.68%) |
Oct 04, 2024 | 155.43 | 156.43 | 154.06 | 156.33 | 679,325 | +1.92(+1.24%) |
Oct 03, 2024 | 154.58 | 154.68 | 152.42 | 154.41 | 582,034 | -0.54(-0.35%) |
Oct 02, 2024 | 152.44 | 155.26 | 152.00 | 154.95 | 653,031 | +1.79(+1.17%) |
Oct 01, 2024 | 155.60 | 155.97 | 152.86 | 153.16 | 806,834 | -3.62(-2.31%) |
Sep 30, 2024 | 155.84 | 156.96 | 155.14 | 156.78 | 973,106 | +0.78(+0.50%) |
Sep 27, 2024 | 155.58 | 156.59 | 154.80 | 156.00 | 924,993 | +0.37(+0.24%) |
Sep 26, 2024 | 159.84 | 160.22 | 155.56 | 155.63 | 1,126,649 | -3.18(-2.00%) |
Sep 25, 2024 | 157.69 | 159.50 | 157.48 | 158.81 | 735,351 | +1.04(+0.66%) |
Sep 24, 2024 | 158.82 | 159.22 | 156.36 | 157.77 | 808,466 | -0.76(-0.48%) |
Sep 23, 2024 | 160.50 | 161.50 | 158.30 | 158.53 | 989,593 | -2.02(-1.26%) |
Sep 20, 2024 | 159.11 | 161.00 | 158.48 | 160.55 | 2,044,414 | +0.41(+0.26%) |
Sep 19, 2024 | 158.00 | 160.20 | 157.54 | 160.14 | 1,447,028 | +5.86(+3.80%) |
Sep 18, 2024 | 154.05 | 156.07 | 153.62 | 154.28 | 1,051,960 | +0.38(+0.25%) |
Sep 17, 2024 | 150.96 | 153.92 | 150.57 | 153.90 | 1,140,615 | +3.60(+2.40%) |
Sep 16, 2024 | 152.17 | 152.75 | 150.16 | 150.30 | 1,084,090 | -1.98(-1.30%) |
Sep 13, 2024 | 152.49 | 153.62 | 152.14 | 152.28 | 726,187 | -0.33(-0.22%) |
Sep 12, 2024 | 150.83 | 153.14 | 150.00 | 152.61 | 987,434 | +1.18(+0.78%) |
Sep 11, 2024 | 149.26 | 151.69 | 148.55 | 151.43 | 1,772,935 | +1.77(+1.18%) |
Sep 10, 2024 | 153.43 | 154.00 | 149.35 | 149.66 | 1,449,626 | -3.21(-2.10%) |
Sep 09, 2024 | 151.61 | 153.50 | 151.04 | 152.87 | 1,683,309 | +2.87(+1.91%) |
Sep 06, 2024 | 152.59 | 154.79 | 149.75 | 150.00 | 2,002,606 | -3.00(-1.96%) |
Sep 05, 2024 | 154.32 | 156.41 | 152.70 | 153.00 | 1,920,975 | -4.29(-2.73%) |
Sep 04, 2024 | 159.10 | 159.65 | 155.91 | 157.29 | 1,352,274 | -2.21(-1.39%) |
Sep 03, 2024 | 166.91 | 166.91 | 158.59 | 159.50 | 1,210,968 | -7.91(-4.72%) |
Aug 30, 2024 | 165.59 | 167.65 | 164.47 | 167.41 | 2,573,537 | +2.42(+1.47%) |
Aug 29, 2024 | 164.35 | 165.61 | 163.96 | 164.99 | 657,835 | +0.94(+0.57%) |
Aug 28, 2024 | 164.75 | 165.64 | 163.23 | 164.05 | 670,486 | -0.67(-0.41%) |
Aug 27, 2024 | 163.39 | 165.72 | 163.01 | 164.72 | 605,224 | +0.55(+0.34%) |
Aug 26, 2024 | 162.43 | 165.07 | 162.33 | 164.17 | 817,331 | +1.72(+1.06%) |
Aug 23, 2024 | 163.31 | 163.52 | 160.73 | 162.45 | 776,133 | +0.03(+0.02%) |
Aug 22, 2024 | 164.75 | 165.89 | 162.17 | 162.42 | 919,850 | -2.51(-1.52%) |
Aug 21, 2024 | 162.99 | 165.55 | 162.99 | 164.93 | 1,244,800 | +1.94(+1.19%) |
Aug 20, 2024 | 164.99 | 165.55 | 162.49 | 162.99 | 654,822 | -0.95(-0.58%) |
Aug 19, 2024 | 163.52 | 164.02 | 162.77 | 163.94 | 1,158,327 | +0.34(+0.21%) |
Aug 16, 2024 | 162.75 | 164.25 | 161.64 | 163.60 | 1,028,082 | +1.15(+0.71%) |
Aug 15, 2024 | 161.21 | 162.96 | 160.66 | 162.45 | 1,004,155 | +1.62(+1.01%) |
Aug 14, 2024 | 160.32 | 162.93 | 159.97 | 160.83 | 1,179,152 | +0.84(+0.53%) |
Aug 13, 2024 | 158.58 | 160.73 | 158.42 | 159.99 | 1,230,434 | +1.53(+0.97%) |
Aug 12, 2024 | 158.00 | 159.05 | 156.64 | 158.46 | 1,090,009 | +0.93(+0.59%) |
Aug 09, 2024 | 156.84 | 158.09 | 155.98 | 157.53 | 762,696 | +0.69(+0.44%) |
Aug 08, 2024 | 153.63 | 156.98 | 153.02 | 156.84 | 1,062,569 | +4.08(+2.67%) |
Aug 07, 2024 | 153.41 | 156.12 | 152.46 | 152.76 | 1,334,902 | +0.74(+0.49%) |
Aug 06, 2024 | 147.68 | 154.80 | 147.49 | 152.02 | 2,134,626 | +5.14(+3.50%) |
Aug 05, 2024 | 145.64 | 149.16 | 144.72 | 146.88 | 1,434,537 | -4.37(-2.89%) |
Aug 02, 2024 | 146.91 | 152.09 | 145.85 | 151.25 | 2,408,719 | +9.84(+6.96%) |