Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 187.79 | 190.72 | 186.34 | 190.60 | 279,746 | +3.99(+2.14%) |
Oct 17, 2024 | 185.43 | 189.66 | 185.36 | 186.61 | 148,179 | +0.99(+0.53%) |
Oct 16, 2024 | 183.40 | 189.59 | 182.22 | 185.62 | 359,275 | +3.08(+1.69%) |
Oct 15, 2024 | 185.02 | 185.84 | 182.35 | 182.54 | 198,656 | -2.95(-1.59%) |
Oct 14, 2024 | 187.20 | 187.65 | 185.49 | 185.49 | 123,318 | -1.24(-0.66%) |
Oct 11, 2024 | 184.86 | 187.70 | 184.50 | 186.73 | 253,022 | +1.55(+0.84%) |
Oct 10, 2024 | 181.58 | 185.38 | 180.64 | 185.18 | 153,662 | +3.44(+1.89%) |
Oct 09, 2024 | 181.42 | 183.59 | 180.27 | 181.74 | 108,675 | -1.54(-0.84%) |
Oct 08, 2024 | 182.57 | 184.46 | 182.57 | 183.28 | 390,103 | +0.81(+0.44%) |
Oct 07, 2024 | 184.02 | 184.74 | 181.12 | 182.47 | 129,474 | -1.55(-0.84%) |
Oct 04, 2024 | 183.32 | 184.49 | 181.45 | 184.02 | 291,412 | +2.35(+1.29%) |
Oct 03, 2024 | 179.56 | 182.62 | 178.15 | 181.67 | 319,384 | +0.87(+0.48%) |
Oct 02, 2024 | 184.32 | 184.32 | 180.05 | 180.80 | 190,781 | -2.10(-1.15%) |
Oct 01, 2024 | 180.70 | 183.12 | 178.44 | 182.90 | 253,719 | +1.93(+1.07%) |
Sep 30, 2024 | 184.07 | 184.80 | 180.22 | 180.97 | 297,299 | -4.03(-2.18%) |
Sep 27, 2024 | 180.51 | 186.36 | 180.51 | 185.00 | 341,530 | +5.26(+2.93%) |
Sep 26, 2024 | 176.72 | 181.50 | 174.41 | 179.74 | 301,363 | +4.60(+2.63%) |
Sep 25, 2024 | 178.10 | 178.10 | 174.82 | 175.14 | 199,683 | -2.71(-1.52%) |
Sep 24, 2024 | 178.00 | 179.25 | 175.97 | 177.85 | 202,230 | +2.15(+1.22%) |
Sep 23, 2024 | 176.08 | 177.04 | 173.36 | 175.70 | 124,444 | -0.80(-0.45%) |
Sep 20, 2024 | 176.63 | 178.79 | 172.66 | 176.50 | 444,183 | -0.68(-0.38%) |
Sep 19, 2024 | 179.80 | 179.87 | 176.34 | 177.18 | 196,567 | -0.32(-0.18%) |
Sep 18, 2024 | 172.53 | 178.51 | 172.36 | 177.50 | 251,530 | +5.11(+2.96%) |
Sep 17, 2024 | 172.20 | 175.18 | 170.82 | 172.40 | 134,822 | +0.98(+0.57%) |
Sep 16, 2024 | 173.63 | 173.63 | 171.01 | 171.41 | 200,153 | -1.33(-0.77%) |
Sep 13, 2024 | 173.59 | 174.28 | 171.84 | 172.74 | 134,763 | +0.83(+0.48%) |
Sep 12, 2024 | 170.40 | 174.22 | 169.99 | 171.91 | 172,789 | +1.50(+0.88%) |
Sep 11, 2024 | 169.23 | 171.42 | 166.99 | 170.42 | 228,319 | +1.21(+0.72%) |
Sep 10, 2024 | 171.22 | 173.27 | 166.27 | 169.21 | 263,723 | -1.50(-0.88%) |
Sep 09, 2024 | 169.94 | 171.86 | 169.59 | 170.71 | 144,918 | +2.49(+1.48%) |
Sep 06, 2024 | 168.62 | 169.56 | 166.88 | 168.22 | 378,216 | -1.21(-0.71%) |
Sep 05, 2024 | 168.89 | 171.04 | 167.95 | 169.43 | 208,499 | +1.12(+0.67%) |
Sep 04, 2024 | 169.41 | 169.70 | 166.23 | 168.31 | 272,685 | -1.09(-0.64%) |
Sep 03, 2024 | 174.28 | 174.28 | 168.12 | 169.41 | 198,888 | -6.06(-3.45%) |
Aug 30, 2024 | 171.92 | 175.57 | 171.92 | 175.47 | 402,198 | +4.51(+2.64%) |
Aug 29, 2024 | 169.71 | 171.59 | 168.99 | 170.96 | 114,179 | +1.50(+0.89%) |
Aug 28, 2024 | 167.29 | 169.62 | 166.13 | 169.45 | 179,988 | +3.32(+2.00%) |
Aug 27, 2024 | 166.24 | 167.19 | 165.09 | 166.14 | 73,029 | -0.40(-0.24%) |
Aug 26, 2024 | 167.35 | 167.98 | 165.77 | 166.54 | 166,352 | -0.36(-0.22%) |
Aug 23, 2024 | 164.95 | 168.23 | 164.95 | 166.91 | 211,960 | +3.36(+2.05%) |
Aug 22, 2024 | 165.63 | 165.75 | 162.80 | 163.55 | 166,736 | -1.88(-1.14%) |
Aug 21, 2024 | 167.46 | 167.46 | 165.26 | 165.43 | 148,660 | -1.77(-1.06%) |
Aug 20, 2024 | 165.85 | 167.21 | 164.29 | 167.20 | 126,438 | +0.85(+0.51%) |
Aug 19, 2024 | 165.25 | 166.54 | 164.81 | 166.35 | 181,024 | +2.07(+1.26%) |
Aug 16, 2024 | 165.60 | 166.12 | 162.50 | 164.29 | 168,245 | -0.85(-0.51%) |
Aug 15, 2024 | 165.46 | 167.48 | 164.79 | 165.13 | 99,478 | +1.83(+1.12%) |
Aug 14, 2024 | 164.51 | 164.51 | 163.17 | 163.31 | 103,936 | -0.76(-0.46%) |
Aug 13, 2024 | 162.83 | 164.24 | 161.70 | 164.06 | 167,904 | +2.30(+1.42%) |
Aug 12, 2024 | 163.42 | 163.99 | 161.49 | 161.76 | 223,026 | -1.21(-0.74%) |
Aug 09, 2024 | 160.08 | 166.40 | 157.76 | 162.97 | 240,889 | -3.06(-1.84%) |
Aug 08, 2024 | 160.21 | 166.68 | 159.89 | 166.03 | 244,731 | +6.19(+3.87%) |
Aug 07, 2024 | 162.61 | 163.07 | 158.71 | 159.84 | 188,794 | -1.02(-0.64%) |
Aug 06, 2024 | 158.72 | 162.87 | 157.83 | 160.87 | 215,979 | +3.34(+2.12%) |
Aug 05, 2024 | 155.44 | 158.14 | 150.79 | 157.52 | 299,441 | -2.12(-1.33%) |
Aug 02, 2024 | 162.12 | 162.12 | 156.13 | 159.65 | 292,882 | -3.67(-2.25%) |