Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 180.61 | 183.98 | 179.12 | 180.94 | 178,457 | +0.43(+0.24%) |
Oct 17, 2024 | 183.96 | 184.78 | 179.70 | 180.51 | 172,787 | -3.32(-1.81%) |
Oct 16, 2024 | 181.34 | 184.95 | 181.06 | 183.83 | 166,184 | +4.33(+2.41%) |
Oct 15, 2024 | 180.73 | 184.23 | 179.02 | 179.50 | 279,239 | -0.80(-0.44%) |
Oct 14, 2024 | 177.82 | 181.26 | 177.31 | 180.30 | 132,125 | +1.58(+0.88%) |
Oct 11, 2024 | 177.12 | 180.63 | 177.00 | 178.72 | 124,493 | +1.69(+0.95%) |
Oct 10, 2024 | 180.01 | 180.71 | 175.90 | 177.03 | 204,496 | -5.12(-2.81%) |
Oct 09, 2024 | 179.99 | 182.71 | 179.50 | 182.15 | 218,876 | +3.98(+2.23%) |
Oct 08, 2024 | 178.32 | 180.96 | 177.54 | 178.17 | 283,257 | +0.97(+0.55%) |
Oct 07, 2024 | 177.73 | 179.42 | 174.70 | 177.20 | 397,247 | -2.00(-1.12%) |
Oct 04, 2024 | 178.88 | 181.76 | 176.87 | 179.20 | 268,478 | +2.28(+1.29%) |
Oct 03, 2024 | 178.80 | 180.25 | 175.04 | 176.92 | 143,355 | -3.46(-1.92%) |
Oct 02, 2024 | 178.71 | 182.38 | 177.69 | 180.38 | 382,277 | +1.24(+0.69%) |
Oct 01, 2024 | 180.66 | 180.98 | 176.82 | 179.14 | 671,267 | -3.08(-1.69%) |
Sep 30, 2024 | 180.86 | 188.53 | 179.15 | 182.22 | 506,685 | +7.75(+4.44%) |
Sep 27, 2024 | 176.18 | 177.63 | 173.21 | 174.47 | 177,791 | -0.01(-0.01%) |
Sep 26, 2024 | 176.73 | 177.21 | 173.52 | 174.48 | 167,042 | -0.25(-0.14%) |
Sep 25, 2024 | 177.39 | 177.39 | 173.34 | 174.73 | 175,713 | -2.88(-1.62%) |
Sep 24, 2024 | 174.70 | 177.90 | 174.52 | 177.61 | 185,374 | +2.57(+1.47%) |
Sep 23, 2024 | 177.10 | 178.47 | 173.45 | 175.04 | 213,892 | -1.70(-0.96%) |
Sep 20, 2024 | 180.42 | 180.42 | 176.14 | 176.74 | 1,178,427 | -4.53(-2.50%) |
Sep 19, 2024 | 181.35 | 181.64 | 177.35 | 181.27 | 246,144 | +5.05(+2.87%) |
Sep 18, 2024 | 175.75 | 179.91 | 175.31 | 176.22 | 234,554 | -0.07(-0.04%) |
Sep 17, 2024 | 179.69 | 181.87 | 176.12 | 176.29 | 254,777 | -3.22(-1.79%) |
Sep 16, 2024 | 179.13 | 181.34 | 178.06 | 179.51 | 295,693 | +0.51(+0.28%) |
Sep 13, 2024 | 175.35 | 180.88 | 174.60 | 179.00 | 340,431 | +4.82(+2.77%) |
Sep 12, 2024 | 172.15 | 177.71 | 160.31 | 174.18 | 375,271 | +3.76(+2.21%) |
Sep 11, 2024 | 164.93 | 171.63 | 164.19 | 170.42 | 283,867 | +4.34(+2.61%) |
Sep 10, 2024 | 165.18 | 166.45 | 162.55 | 166.08 | 210,561 | +0.55(+0.33%) |
Sep 09, 2024 | 163.15 | 167.78 | 160.74 | 165.53 | 398,765 | +3.21(+1.98%) |
Sep 06, 2024 | 161.86 | 165.81 | 160.90 | 162.32 | 268,776 | +1.13(+0.70%) |
Sep 05, 2024 | 162.99 | 163.05 | 159.10 | 161.19 | 200,435 | -1.03(-0.63%) |
Sep 04, 2024 | 162.00 | 163.80 | 160.26 | 162.22 | 179,805 | -0.87(-0.53%) |
Sep 03, 2024 | 163.50 | 165.37 | 161.09 | 163.09 | 254,519 | -2.24(-1.35%) |
Aug 30, 2024 | 164.33 | 166.18 | 162.94 | 165.33 | 210,041 | +1.34(+0.82%) |
Aug 29, 2024 | 164.41 | 166.46 | 162.56 | 163.99 | 117,785 | +0.89(+0.55%) |
Aug 28, 2024 | 162.86 | 165.14 | 161.06 | 163.10 | 141,893 | -0.81(-0.49%) |
Aug 27, 2024 | 162.20 | 164.55 | 160.81 | 163.91 | 158,166 | +1.04(+0.64%) |
Aug 26, 2024 | 163.88 | 165.15 | 162.53 | 162.87 | 192,748 | -0.68(-0.42%) |
Aug 23, 2024 | 159.55 | 164.48 | 159.32 | 163.55 | 201,593 | +4.72(+2.97%) |
Aug 22, 2024 | 157.16 | 160.00 | 157.00 | 158.83 | 148,647 | +1.53(+0.97%) |
Aug 21, 2024 | 156.13 | 158.08 | 154.20 | 157.30 | 182,363 | +2.05(+1.32%) |
Aug 20, 2024 | 155.65 | 155.99 | 154.02 | 155.25 | 166,192 | -0.61(-0.39%) |
Aug 19, 2024 | 157.56 | 158.75 | 154.36 | 155.86 | 227,062 | -2.58(-1.63%) |
Aug 16, 2024 | 156.52 | 159.50 | 155.23 | 158.44 | 314,167 | +0.32(+0.20%) |
Aug 15, 2024 | 151.52 | 158.38 | 150.21 | 158.12 | 434,193 | +10.12(+6.84%) |
Aug 14, 2024 | 149.39 | 151.54 | 145.50 | 148.00 | 291,329 | -2.07(-1.38%) |
Aug 13, 2024 | 149.49 | 151.47 | 147.64 | 150.07 | 350,445 | +2.00(+1.35%) |
Aug 12, 2024 | 153.81 | 153.81 | 147.71 | 148.07 | 546,183 | -4.64(-3.04%) |
Aug 09, 2024 | 151.93 | 153.09 | 144.15 | 152.71 | 567,547 | +1.36(+0.90%) |
Aug 08, 2024 | 143.48 | 153.55 | 131.00 | 151.35 | 962,909 | +29.56(+24.27%) |
Aug 07, 2024 | 125.74 | 127.14 | 121.11 | 121.79 | 301,882 | -1.89(-1.53%) |
Aug 06, 2024 | 119.40 | 124.86 | 119.19 | 123.68 | 270,592 | +4.00(+3.34%) |
Aug 05, 2024 | 120.70 | 123.79 | 117.92 | 119.68 | 438,820 | -6.22(-4.94%) |
Aug 02, 2024 | 121.94 | 127.42 | 121.33 | 125.90 | 243,284 | -0.35(-0.28%) |