Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 173.06 | 173.07 | 172.78 | 173.07 | 672 | +0.49(+0.28%) |
Oct 17, 2024 | 172.53 | 172.58 | 172.37 | 172.58 | 2,116 | +0.07(+0.04%) |
Oct 16, 2024 | 172.08 | 172.51 | 172.08 | 172.51 | 4,156 | +0.36(+0.21%) |
Oct 15, 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 386 | -1.94(-1.12%) |
Oct 14, 2024 | 173.96 | 174.09 | 173.96 | 174.09 | 260 | +0.81(+0.47%) |
Oct 11, 2024 | 172.66 | 173.28 | 172.66 | 173.28 | 943 | +1.32(+0.77%) |
Oct 10, 2024 | 171.79 | 171.96 | 171.79 | 171.96 | 190 | -0.54(-0.31%) |
Oct 09, 2024 | 171.88 | 172.50 | 171.88 | 172.50 | 802 | +1.23(+0.72%) |
Oct 08, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 40 | +0.98(+0.57%) |
Oct 07, 2024 | 170.86 | 170.86 | 170.29 | 170.29 | 324 | -1.53(-0.89%) |
Oct 04, 2024 | 171.46 | 171.82 | 171.29 | 171.82 | 2,931 | +1.59(+0.94%) |
Oct 03, 2024 | 170.05 | 170.23 | 170.03 | 170.23 | 548 | -0.94(-0.55%) |
Oct 02, 2024 | 171.15 | 171.17 | 171.09 | 171.17 | 1,818 | +0.06(+0.04%) |
Oct 01, 2024 | 170.36 | 171.15 | 170.31 | 171.11 | 55,468 | -1.41(-0.82%) |
Sep 30, 2024 | 173.03 | 173.03 | 171.99 | 172.52 | 3,206 | +0.00(+0.00%) |
Sep 27, 2024 | 172.47 | 172.52 | 172.47 | 172.52 | 338 | -0.32(-0.18%) |
Sep 26, 2024 | 172.27 | 173.27 | 172.27 | 172.84 | 4,149 | +2.05(+1.20%) |
Sep 25, 2024 | 171.80 | 172.27 | 170.79 | 170.79 | 9,352 | -1.29(-0.75%) |
Sep 24, 2024 | 171.84 | 172.23 | 171.60 | 172.08 | 42,992 | +0.15(+0.09%) |
Sep 23, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 176 | +0.70(+0.41%) |
Sep 20, 2024 | 170.92 | 171.23 | 170.92 | 171.23 | 1,208 | -0.37(-0.21%) |
Sep 19, 2024 | 171.36 | 171.84 | 171.36 | 171.60 | 3,036 | +2.45(+1.45%) |
Sep 18, 2024 | 168.96 | 169.84 | 168.96 | 169.14 | 11,763 | -0.17(-0.10%) |
Sep 17, 2024 | 169.12 | 169.32 | 169.10 | 169.32 | 3,346 | -0.26(-0.16%) |
Sep 16, 2024 | 168.98 | 169.58 | 168.98 | 169.58 | 11,784 | +1.04(+0.62%) |
Sep 13, 2024 | 168.87 | 168.87 | 168.40 | 168.54 | 15,212 | +0.57(+0.34%) |
Sep 12, 2024 | 167.08 | 168.13 | 167.01 | 167.97 | 12,542 | +1.01(+0.61%) |
Sep 11, 2024 | 166.14 | 166.96 | 166.09 | 166.96 | 1,089 | +1.20(+0.73%) |
Sep 10, 2024 | 165.16 | 165.75 | 165.16 | 165.75 | 1,573 | +0.31(+0.19%) |
Sep 09, 2024 | 166.00 | 166.00 | 165.17 | 165.45 | 943 | +1.44(+0.88%) |
Sep 06, 2024 | 164.01 | 164.01 | 163.90 | 164.01 | 1,944 | -2.68(-1.61%) |
Sep 05, 2024 | 167.24 | 167.24 | 166.69 | 166.69 | 1,113 | +0.59(+0.36%) |
Sep 04, 2024 | 167.39 | 167.39 | 166.09 | 166.10 | 11,818 | -1.47(-0.88%) |
Sep 03, 2024 | 168.22 | 168.21 | 167.36 | 167.57 | 442 | -2.79(-1.64%) |
Aug 30, 2024 | 168.99 | 170.36 | 168.99 | 170.36 | 569 | +1.45(+0.86%) |
Aug 29, 2024 | 169.57 | 169.95 | 168.91 | 168.91 | 951 | +0.61(+0.36%) |
Aug 28, 2024 | 168.00 | 168.31 | 168.00 | 168.31 | 340 | -0.66(-0.39%) |
Aug 27, 2024 | 168.56 | 169.22 | 168.56 | 168.97 | 2,858 | +0.31(+0.19%) |
Aug 26, 2024 | 168.77 | 168.77 | 168.66 | 168.66 | 615 | -0.55(-0.32%) |
Aug 23, 2024 | 168.92 | 169.20 | 168.92 | 169.20 | 698 | +1.91(+1.14%) |
Aug 22, 2024 | 169.22 | 169.22 | 167.29 | 167.29 | 694 | -1.20(-0.71%) |
Aug 21, 2024 | 168.10 | 168.50 | 168.10 | 168.50 | 5,915 | +0.97(+0.58%) |
Aug 20, 2024 | 166.83 | 167.71 | 166.83 | 167.52 | 10,380 | -0.13(-0.08%) |
Aug 19, 2024 | 166.94 | 167.66 | 166.94 | 167.66 | 1,298 | +1.32(+0.80%) |
Aug 16, 2024 | 165.01 | 166.33 | 165.01 | 166.33 | 986 | +0.34(+0.20%) |
Aug 15, 2024 | 165.92 | 166.20 | 165.86 | 165.99 | 1,352 | +2.40(+1.47%) |
Aug 14, 2024 | 162.94 | 163.59 | 162.93 | 163.59 | 1,489 | +1.04(+0.64%) |
Aug 13, 2024 | 161.53 | 162.55 | 161.18 | 162.55 | 3,902 | +2.32(+1.45%) |
Aug 12, 2024 | 160.19 | 160.66 | 160.07 | 160.23 | 2,126 | -0.35(-0.22%) |
Aug 09, 2024 | 159.52 | 160.59 | 159.42 | 160.59 | 2,737 | +1.16(+0.73%) |
Aug 08, 2024 | 158.45 | 159.78 | 158.42 | 159.43 | 3,591 | +3.22(+2.06%) |
Aug 07, 2024 | 159.19 | 159.19 | 156.21 | 156.21 | 3,081 | -0.30(-0.19%) |
Aug 06, 2024 | 156.49 | 157.73 | 156.29 | 156.51 | 6,309 | +1.01(+0.65%) |
Aug 05, 2024 | 153.00 | 155.60 | 153.00 | 155.50 | 1,073 | -4.27(-2.67%) |
Aug 02, 2024 | 163.00 | 163.00 | 159.77 | 159.77 | 477 | -3.23(-1.98%) |