Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 160.33 | 161.04 | 159.48 | 159.65 | 747,658 | -0.37(-0.23%) |
Oct 31, 2024 | 159.80 | 161.75 | 159.31 | 160.02 | 1,112,918 | -0.19(-0.12%) |
Oct 30, 2024 | 162.81 | 163.53 | 159.78 | 160.21 | 761,634 | -1.73(-1.07%) |
Oct 29, 2024 | 161.05 | 162.74 | 159.50 | 161.94 | 864,815 | -0.26(-0.16%) |
Oct 28, 2024 | 162.01 | 163.00 | 160.22 | 162.20 | 937,085 | +2.28(+1.43%) |
Oct 25, 2024 | 162.63 | 162.93 | 159.63 | 159.92 | 691,388 | -2.65(-1.63%) |
Oct 24, 2024 | 163.28 | 163.81 | 161.57 | 162.57 | 788,818 | +0.21(+0.13%) |
Oct 23, 2024 | 160.30 | 163.23 | 159.05 | 162.36 | 1,373,374 | +1.24(+0.77%) |
Oct 22, 2024 | 162.34 | 162.34 | 160.39 | 161.12 | 774,315 | -2.92(-1.78%) |
Oct 21, 2024 | 164.66 | 165.66 | 163.50 | 164.04 | 1,184,709 | -0.55(-0.33%) |
Oct 18, 2024 | 164.85 | 164.85 | 163.03 | 164.59 | 723,451 | +0.32(+0.19%) |
Oct 17, 2024 | 162.45 | 164.33 | 161.81 | 164.27 | 911,204 | +1.34(+0.82%) |
Oct 16, 2024 | 160.09 | 163.13 | 159.82 | 162.93 | 1,127,406 | +2.79(+1.74%) |
Oct 15, 2024 | 157.18 | 161.56 | 157.01 | 160.14 | 1,332,272 | +3.20(+2.04%) |
Oct 14, 2024 | 156.43 | 157.55 | 155.90 | 156.94 | 989,580 | +0.22(+0.14%) |
Oct 11, 2024 | 156.64 | 157.99 | 156.46 | 156.72 | 889,497 | +0.79(+0.51%) |
Oct 10, 2024 | 156.78 | 157.85 | 155.18 | 155.93 | 931,171 | -1.23(-0.78%) |
Oct 09, 2024 | 157.59 | 157.85 | 156.30 | 157.16 | 1,190,474 | -0.56(-0.36%) |
Oct 08, 2024 | 159.91 | 159.91 | 157.42 | 157.72 | 1,033,177 | -0.42(-0.26%) |
Oct 07, 2024 | 161.64 | 162.10 | 157.09 | 158.14 | 1,280,478 | -5.24(-3.21%) |
Oct 04, 2024 | 161.71 | 163.40 | 161.66 | 163.38 | 1,048,551 | +2.97(+1.85%) |
Oct 03, 2024 | 160.24 | 160.92 | 158.78 | 160.41 | 1,159,227 | -0.85(-0.53%) |
Oct 02, 2024 | 161.29 | 161.91 | 159.38 | 161.26 | 1,383,548 | -1.41(-0.87%) |
Oct 01, 2024 | 162.72 | 163.50 | 161.53 | 162.67 | 1,357,242 | -0.01(-0.01%) |
Sep 30, 2024 | 165.36 | 165.83 | 161.73 | 162.68 | 1,369,375 | -2.56(-1.55%) |
Sep 27, 2024 | 166.58 | 166.85 | 164.46 | 165.24 | 1,460,748 | -1.23(-0.74%) |
Sep 26, 2024 | 167.39 | 168.03 | 165.68 | 166.47 | 1,313,069 | -0.16(-0.10%) |
Sep 25, 2024 | 169.84 | 169.84 | 166.23 | 166.63 | 2,030,097 | -2.97(-1.75%) |
Sep 24, 2024 | 171.47 | 172.22 | 169.51 | 169.60 | 1,230,257 | -1.62(-0.94%) |
Sep 23, 2024 | 170.49 | 171.74 | 169.27 | 171.22 | 1,817,041 | +2.55(+1.51%) |
Sep 20, 2024 | 171.15 | 171.15 | 167.51 | 168.67 | 2,896,527 | -2.08(-1.22%) |
Sep 19, 2024 | 171.98 | 172.21 | 165.70 | 170.75 | 3,692,377 | +13.01(+8.25%) |
Sep 18, 2024 | 160.90 | 161.06 | 157.58 | 157.74 | 1,267,292 | -2.37(-1.48%) |
Sep 17, 2024 | 159.24 | 161.27 | 159.17 | 160.10 | 1,124,838 | +1.38(+0.87%) |
Sep 16, 2024 | 159.89 | 161.10 | 158.29 | 158.73 | 1,443,101 | -0.11(-0.07%) |
Sep 13, 2024 | 157.60 | 159.52 | 157.51 | 158.84 | 1,043,436 | +1.72(+1.10%) |
Sep 12, 2024 | 156.51 | 157.79 | 155.09 | 157.11 | 598,011 | +1.06(+0.68%) |
Sep 11, 2024 | 154.22 | 156.22 | 152.62 | 156.05 | 1,284,566 | +1.81(+1.18%) |
Sep 10, 2024 | 155.58 | 156.41 | 153.64 | 154.24 | 849,429 | -1.09(-0.70%) |
Sep 09, 2024 | 155.18 | 156.11 | 154.04 | 155.33 | 1,213,914 | -0.71(-0.46%) |
Sep 06, 2024 | 157.58 | 159.22 | 155.57 | 156.04 | 1,160,928 | -0.50(-0.32%) |
Sep 05, 2024 | 158.59 | 158.97 | 156.19 | 156.54 | 1,219,278 | -1.40(-0.89%) |
Sep 04, 2024 | 156.84 | 158.34 | 156.60 | 157.94 | 1,011,590 | +1.09(+0.69%) |