Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 160.21 | 162.54 | 158.27 | 161.97 | 575,210 | +1.87(+1.17%) |
Oct 17, 2024 | 163.99 | 165.25 | 159.64 | 160.10 | 714,086 | -4.72(-2.86%) |
Oct 16, 2024 | 164.37 | 168.50 | 164.37 | 164.82 | 513,465 | +0.25(+0.15%) |
Oct 15, 2024 | 161.10 | 167.31 | 161.06 | 164.57 | 808,272 | +2.74(+1.69%) |
Oct 14, 2024 | 161.00 | 162.90 | 160.31 | 161.83 | 378,538 | +0.98(+0.61%) |
Oct 11, 2024 | 159.88 | 161.62 | 159.68 | 160.85 | 405,374 | +1.42(+0.89%) |
Oct 10, 2024 | 159.26 | 162.00 | 159.02 | 159.43 | 574,016 | +0.13(+0.08%) |
Oct 09, 2024 | 154.12 | 159.63 | 153.00 | 159.30 | 710,371 | +4.95(+3.21%) |
Oct 08, 2024 | 157.41 | 158.38 | 152.61 | 154.35 | 986,546 | -3.19(-2.02%) |
Oct 07, 2024 | 160.16 | 160.16 | 155.40 | 157.54 | 887,210 | -3.15(-1.96%) |
Oct 04, 2024 | 159.66 | 161.08 | 159.01 | 160.69 | 391,582 | +1.62(+1.02%) |
Oct 03, 2024 | 159.03 | 159.52 | 156.60 | 159.07 | 617,391 | -0.04(-0.03%) |
Oct 02, 2024 | 162.55 | 163.06 | 158.93 | 159.11 | 709,124 | -3.64(-2.24%) |
Oct 01, 2024 | 163.52 | 163.94 | 160.59 | 162.75 | 620,226 | -1.18(-0.72%) |
Sep 30, 2024 | 164.31 | 164.31 | 161.99 | 163.93 | 480,012 | +0.85(+0.52%) |
Sep 27, 2024 | 162.37 | 164.50 | 161.44 | 163.08 | 395,389 | +0.82(+0.51%) |
Sep 26, 2024 | 164.07 | 165.78 | 162.24 | 162.26 | 460,802 | -1.85(-1.13%) |
Sep 25, 2024 | 162.42 | 164.75 | 161.56 | 164.11 | 658,320 | +2.54(+1.57%) |
Sep 24, 2024 | 161.40 | 161.79 | 159.27 | 161.57 | 829,126 | -0.01(-0.01%) |
Sep 23, 2024 | 165.00 | 165.87 | 161.31 | 161.58 | 724,523 | -2.42(-1.48%) |
Sep 20, 2024 | 163.13 | 165.17 | 161.67 | 164.00 | 2,139,253 | +0.86(+0.53%) |
Sep 19, 2024 | 165.26 | 166.04 | 161.34 | 163.14 | 850,196 | -0.02(-0.01%) |
Sep 18, 2024 | 162.32 | 163.54 | 160.03 | 163.16 | 831,091 | -1.06(-0.65%) |
Sep 17, 2024 | 165.93 | 166.03 | 162.51 | 164.22 | 882,615 | -0.97(-0.59%) |
Sep 16, 2024 | 164.13 | 166.02 | 163.88 | 165.19 | 760,607 | +1.63(+1.00%) |
Sep 13, 2024 | 159.31 | 163.59 | 157.59 | 163.56 | 806,916 | +5.92(+3.76%) |
Sep 12, 2024 | 154.04 | 160.82 | 154.04 | 157.64 | 1,130,926 | +3.65(+2.37%) |
Sep 11, 2024 | 153.04 | 154.60 | 150.59 | 153.99 | 567,092 | +0.44(+0.29%) |
Sep 10, 2024 | 150.53 | 154.56 | 149.69 | 153.55 | 768,086 | +3.31(+2.20%) |
Sep 09, 2024 | 150.43 | 152.75 | 148.95 | 150.24 | 823,513 | +0.26(+0.17%) |
Sep 06, 2024 | 149.16 | 151.44 | 148.31 | 149.98 | 752,613 | +1.24(+0.83%) |
Sep 05, 2024 | 151.23 | 151.76 | 148.13 | 148.74 | 609,861 | -2.63(-1.74%) |
Sep 04, 2024 | 152.03 | 152.34 | 149.54 | 151.37 | 491,752 | -0.61(-0.40%) |
Sep 03, 2024 | 150.00 | 152.01 | 148.77 | 151.98 | 878,836 | +1.06(+0.70%) |
Aug 30, 2024 | 152.97 | 153.84 | 147.58 | 150.92 | 1,085,977 | -2.32(-1.51%) |
Aug 29, 2024 | 153.79 | 154.71 | 152.15 | 153.24 | 655,168 | -0.34(-0.22%) |
Aug 28, 2024 | 154.89 | 155.19 | 153.53 | 153.58 | 519,539 | -1.27(-0.82%) |
Aug 27, 2024 | 154.79 | 156.09 | 154.41 | 154.85 | 460,982 | +0.10(+0.06%) |
Aug 26, 2024 | 154.00 | 156.44 | 153.19 | 154.75 | 491,474 | +0.76(+0.49%) |
Aug 23, 2024 | 153.30 | 155.56 | 152.62 | 153.99 | 475,435 | +1.64(+1.08%) |
Aug 22, 2024 | 151.20 | 152.37 | 149.51 | 152.35 | 396,537 | +1.75(+1.16%) |
Aug 21, 2024 | 148.40 | 150.70 | 147.82 | 150.60 | 542,100 | +3.02(+2.05%) |
Aug 20, 2024 | 151.76 | 152.08 | 147.37 | 147.58 | 759,806 | -4.59(-3.02%) |
Aug 19, 2024 | 150.30 | 152.22 | 150.30 | 152.17 | 642,842 | +1.87(+1.24%) |
Aug 16, 2024 | 150.00 | 151.27 | 148.52 | 150.30 | 680,483 | +0.34(+0.23%) |
Aug 15, 2024 | 150.07 | 151.55 | 148.58 | 149.96 | 933,253 | +1.08(+0.73%) |
Aug 14, 2024 | 146.29 | 151.05 | 146.29 | 148.88 | 1,106,105 | +3.04(+2.08%) |
Aug 13, 2024 | 144.20 | 147.91 | 144.20 | 145.84 | 871,985 | +2.21(+1.54%) |
Aug 12, 2024 | 139.93 | 144.59 | 139.66 | 143.63 | 745,450 | +3.33(+2.37%) |
Aug 09, 2024 | 138.73 | 141.07 | 136.74 | 140.30 | 581,738 | +1.42(+1.02%) |
Aug 08, 2024 | 134.94 | 139.50 | 133.53 | 138.88 | 865,110 | +4.90(+3.66%) |
Aug 07, 2024 | 142.05 | 142.88 | 131.76 | 133.98 | 1,431,808 | -3.01(-2.20%) |
Aug 06, 2024 | 134.58 | 140.51 | 134.00 | 136.99 | 1,280,052 | +1.58(+1.17%) |
Aug 05, 2024 | 136.72 | 138.68 | 134.91 | 135.41 | 785,444 | -4.11(-2.95%) |
Aug 02, 2024 | 136.21 | 140.09 | 134.87 | 139.52 | 602,487 | +2.00(+1.45%) |