Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 170.92 | 171.86 | 169.12 | 171.28 | 980,881 | +1.25(+0.74%) |
Oct 17, 2024 | 172.05 | 172.56 | 169.51 | 170.03 | 1,260,554 | -2.09(-1.21%) |
Oct 16, 2024 | 171.17 | 172.88 | 170.91 | 172.12 | 1,016,419 | +0.99(+0.58%) |
Oct 15, 2024 | 171.97 | 174.65 | 170.69 | 171.13 | 938,361 | -0.01(-0.01%) |
Oct 14, 2024 | 169.19 | 171.56 | 168.59 | 171.14 | 527,449 | +0.60(+0.35%) |
Oct 11, 2024 | 170.37 | 171.15 | 169.23 | 170.54 | 630,463 | +0.77(+0.45%) |
Oct 10, 2024 | 170.99 | 172.72 | 169.45 | 169.77 | 1,235,043 | -2.24(-1.30%) |
Oct 09, 2024 | 171.01 | 172.31 | 170.21 | 172.01 | 895,939 | +1.05(+0.61%) |
Oct 08, 2024 | 170.54 | 171.56 | 169.76 | 170.96 | 1,263,304 | +1.56(+0.92%) |
Oct 07, 2024 | 169.18 | 169.43 | 166.78 | 169.40 | 833,444 | -0.08(-0.05%) |
Oct 04, 2024 | 174.63 | 174.63 | 169.30 | 169.48 | 991,983 | -6.83(-3.87%) |
Oct 03, 2024 | 177.54 | 177.67 | 174.84 | 176.31 | 641,679 | -0.92(-0.52%) |
Oct 02, 2024 | 176.12 | 177.44 | 174.53 | 177.23 | 565,832 | -1.05(-0.59%) |
Oct 01, 2024 | 181.42 | 181.42 | 177.23 | 178.28 | 762,816 | -1.91(-1.06%) |
Sep 30, 2024 | 176.44 | 180.66 | 176.26 | 180.19 | 1,609,463 | +2.96(+1.67%) |
Sep 27, 2024 | 178.00 | 178.40 | 176.38 | 177.23 | 1,558,775 | +0.62(+0.35%) |
Sep 26, 2024 | 181.32 | 181.52 | 175.44 | 176.61 | 2,348,141 | -4.73(-2.61%) |
Sep 25, 2024 | 182.54 | 182.89 | 180.99 | 181.34 | 636,335 | -0.82(-0.45%) |
Sep 24, 2024 | 182.20 | 183.08 | 181.22 | 182.16 | 727,852 | -0.98(-0.54%) |
Sep 23, 2024 | 181.67 | 183.22 | 180.35 | 183.14 | 1,086,339 | +2.73(+1.51%) |
Sep 20, 2024 | 178.34 | 180.60 | 177.20 | 180.41 | 2,421,630 | +0.32(+0.18%) |
Sep 19, 2024 | 183.49 | 183.49 | 178.91 | 180.09 | 1,263,681 | -1.56(-0.86%) |
Sep 18, 2024 | 181.59 | 184.87 | 180.57 | 181.65 | 1,419,736 | +2.87(+1.61%) |
Sep 17, 2024 | 177.48 | 179.42 | 176.28 | 178.78 | 1,637,938 | +1.15(+0.65%) |
Sep 16, 2024 | 176.97 | 178.34 | 175.62 | 177.63 | 1,273,994 | +1.35(+0.77%) |
Sep 13, 2024 | 176.52 | 177.30 | 174.63 | 176.28 | 798,832 | +0.61(+0.35%) |
Sep 12, 2024 | 174.66 | 175.92 | 173.16 | 175.67 | 751,349 | +1.25(+0.72%) |
Sep 11, 2024 | 173.09 | 174.69 | 170.63 | 174.42 | 862,530 | -1.42(-0.81%) |
Sep 10, 2024 | 173.95 | 176.71 | 173.74 | 175.83 | 844,774 | +2.69(+1.55%) |
Sep 09, 2024 | 172.47 | 174.73 | 171.14 | 173.15 | 915,170 | +1.15(+0.67%) |
Sep 06, 2024 | 171.88 | 172.49 | 169.66 | 172.00 | 1,002,306 | +0.02(+0.01%) |
Sep 05, 2024 | 175.52 | 176.38 | 171.57 | 171.98 | 815,493 | -2.16(-1.24%) |
Sep 04, 2024 | 174.66 | 176.91 | 173.06 | 174.14 | 897,678 | -0.36(-0.20%) |
Sep 03, 2024 | 174.79 | 176.29 | 172.90 | 174.50 | 759,950 | -0.89(-0.51%) |
Aug 30, 2024 | 174.75 | 175.69 | 172.71 | 175.39 | 774,439 | +1.45(+0.83%) |
Aug 29, 2024 | 173.12 | 175.28 | 172.08 | 173.94 | 521,314 | +0.82(+0.47%) |
Aug 28, 2024 | 175.78 | 176.74 | 171.89 | 173.12 | 715,968 | -3.54(-2.00%) |
Aug 27, 2024 | 174.95 | 177.31 | 174.12 | 176.66 | 512,310 | +0.58(+0.33%) |
Aug 26, 2024 | 177.33 | 177.60 | 175.30 | 176.08 | 729,316 | -0.52(-0.29%) |
Aug 23, 2024 | 172.64 | 177.00 | 171.67 | 176.60 | 800,220 | +4.48(+2.60%) |
Aug 22, 2024 | 170.26 | 172.23 | 169.66 | 172.12 | 681,241 | +2.66(+1.57%) |
Aug 21, 2024 | 168.43 | 169.72 | 166.05 | 169.46 | 443,331 | +1.64(+0.98%) |
Aug 20, 2024 | 167.91 | 168.45 | 166.91 | 167.82 | 481,451 | +0.13(+0.08%) |
Aug 19, 2024 | 166.27 | 167.69 | 165.44 | 167.69 | 454,874 | +1.94(+1.17%) |
Aug 16, 2024 | 164.62 | 166.99 | 163.66 | 165.75 | 878,975 | +1.09(+0.66%) |
Aug 15, 2024 | 165.41 | 166.39 | 163.66 | 164.66 | 823,893 | -0.50(-0.31%) |
Aug 14, 2024 | 164.47 | 166.36 | 164.06 | 165.16 | 877,947 | +0.73(+0.45%) |
Aug 13, 2024 | 164.28 | 164.66 | 161.86 | 164.43 | 498,947 | +1.81(+1.11%) |
Aug 12, 2024 | 162.34 | 163.21 | 160.87 | 162.62 | 551,492 | -0.28(-0.17%) |
Aug 09, 2024 | 162.39 | 163.68 | 160.53 | 162.89 | 505,266 | +1.20(+0.74%) |
Aug 08, 2024 | 159.43 | 161.80 | 158.52 | 161.69 | 708,252 | +1.54(+0.96%) |
Aug 07, 2024 | 162.01 | 164.06 | 159.07 | 160.16 | 1,165,891 | -1.56(-0.96%) |
Aug 06, 2024 | 156.42 | 163.82 | 155.61 | 161.71 | 1,516,680 | +4.42(+2.81%) |
Aug 05, 2024 | 161.25 | 162.92 | 156.45 | 157.29 | 1,813,898 | -6.15(-3.77%) |
Aug 02, 2024 | 158.43 | 164.13 | 158.43 | 163.45 | 1,461,102 | +5.04(+3.18%) |