Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 180.05 | 180.05 | 177.45 | 177.54 | 47,547 | -2.29(-1.27%) |
Oct 17, 2024 | 181.29 | 181.29 | 178.62 | 179.83 | 83,732 | -1.70(-0.94%) |
Oct 16, 2024 | 181.92 | 184.64 | 181.53 | 181.53 | 124,115 | +0.03(+0.02%) |
Oct 15, 2024 | 179.40 | 182.06 | 179.40 | 181.50 | 95,818 | +2.68(+1.50%) |
Oct 14, 2024 | 176.24 | 178.96 | 175.35 | 178.82 | 63,453 | +1.81(+1.02%) |
Oct 11, 2024 | 172.48 | 177.42 | 172.48 | 177.01 | 68,951 | +5.25(+3.06%) |
Oct 10, 2024 | 171.37 | 171.76 | 169.87 | 171.76 | 61,619 | -1.54(-0.89%) |
Oct 09, 2024 | 171.51 | 174.73 | 170.94 | 173.30 | 126,305 | +1.07(+0.62%) |
Oct 08, 2024 | 175.11 | 175.34 | 171.03 | 172.23 | 60,668 | -3.28(-1.87%) |
Oct 07, 2024 | 174.50 | 176.47 | 173.91 | 175.51 | 133,638 | -0.25(-0.14%) |
Oct 04, 2024 | 175.86 | 175.86 | 173.62 | 175.76 | 93,679 | +3.36(+1.95%) |
Oct 03, 2024 | 173.62 | 173.67 | 171.48 | 172.40 | 46,131 | -2.23(-1.28%) |
Oct 02, 2024 | 175.16 | 178.45 | 174.63 | 174.63 | 40,060 | -1.81(-1.03%) |
Oct 01, 2024 | 178.87 | 178.88 | 175.36 | 176.44 | 56,833 | -3.69(-2.05%) |
Sep 30, 2024 | 179.17 | 181.29 | 178.57 | 180.13 | 69,520 | -0.96(-0.53%) |
Sep 27, 2024 | 182.39 | 184.80 | 180.85 | 181.09 | 60,241 | +0.88(+0.49%) |
Sep 26, 2024 | 180.72 | 182.50 | 179.23 | 180.21 | 111,724 | +2.05(+1.15%) |
Sep 25, 2024 | 183.22 | 183.22 | 177.61 | 178.16 | 118,278 | -4.57(-2.50%) |
Sep 24, 2024 | 181.67 | 183.39 | 180.38 | 182.73 | 62,952 | +2.36(+1.31%) |
Sep 23, 2024 | 181.87 | 183.03 | 179.10 | 180.37 | 49,759 | -0.78(-0.43%) |
Sep 20, 2024 | 184.17 | 184.17 | 180.61 | 181.15 | 230,468 | -3.78(-2.04%) |
Sep 19, 2024 | 186.35 | 186.74 | 183.36 | 184.93 | 56,901 | +3.12(+1.72%) |
Sep 18, 2024 | 178.29 | 189.53 | 178.29 | 181.81 | 70,431 | +2.91(+1.63%) |
Sep 17, 2024 | 180.53 | 180.93 | 178.29 | 178.90 | 69,611 | +0.48(+0.27%) |
Sep 16, 2024 | 179.85 | 179.89 | 177.02 | 178.42 | 44,699 | -0.42(-0.23%) |
Sep 13, 2024 | 178.31 | 179.21 | 177.29 | 178.84 | 39,305 | +3.36(+1.91%) |
Sep 12, 2024 | 175.13 | 176.38 | 172.70 | 175.48 | 49,470 | +1.37(+0.79%) |
Sep 11, 2024 | 169.83 | 174.53 | 168.05 | 174.11 | 81,051 | +2.92(+1.71%) |
Sep 10, 2024 | 170.24 | 171.86 | 169.44 | 171.19 | 59,424 | +0.10(+0.06%) |
Sep 09, 2024 | 170.13 | 172.04 | 169.35 | 171.09 | 48,463 | +0.66(+0.39%) |
Sep 06, 2024 | 172.60 | 174.22 | 170.43 | 170.43 | 45,166 | -2.94(-1.70%) |
Sep 05, 2024 | 176.92 | 176.92 | 172.12 | 173.37 | 51,591 | -2.72(-1.54%) |
Sep 04, 2024 | 177.80 | 178.90 | 175.95 | 176.09 | 64,832 | -2.81(-1.57%) |
Sep 03, 2024 | 183.01 | 183.58 | 177.61 | 178.90 | 60,243 | -6.50(-3.51%) |
Aug 30, 2024 | 183.94 | 185.80 | 181.76 | 185.40 | 69,112 | +1.10(+0.60%) |
Aug 29, 2024 | 183.45 | 185.99 | 182.03 | 184.30 | 54,025 | +2.74(+1.51%) |
Aug 28, 2024 | 181.28 | 182.03 | 179.74 | 181.56 | 54,127 | -0.30(-0.16%) |
Aug 27, 2024 | 183.45 | 184.53 | 181.04 | 181.86 | 58,126 | -3.44(-1.86%) |
Aug 26, 2024 | 185.45 | 186.69 | 183.58 | 185.30 | 68,608 | +0.98(+0.53%) |
Aug 23, 2024 | 181.92 | 186.25 | 181.57 | 184.32 | 48,384 | +4.09(+2.27%) |
Aug 22, 2024 | 178.92 | 180.79 | 178.05 | 180.23 | 40,516 | +0.40(+0.22%) |
Aug 21, 2024 | 178.45 | 180.88 | 178.14 | 179.83 | 33,034 | +2.26(+1.27%) |
Aug 20, 2024 | 178.38 | 179.16 | 176.91 | 177.57 | 96,245 | -1.72(-0.96%) |
Aug 19, 2024 | 178.37 | 179.50 | 176.96 | 179.29 | 79,087 | +1.62(+0.91%) |
Aug 16, 2024 | 174.55 | 178.00 | 174.53 | 177.67 | 85,241 | +3.12(+1.79%) |
Aug 15, 2024 | 175.77 | 177.46 | 174.26 | 174.55 | 52,387 | +3.09(+1.80%) |
Aug 14, 2024 | 172.69 | 172.69 | 169.74 | 171.46 | 46,505 | -0.11(-0.06%) |
Aug 13, 2024 | 171.04 | 172.35 | 168.75 | 171.57 | 66,149 | +1.27(+0.75%) |
Aug 12, 2024 | 171.99 | 172.19 | 169.48 | 170.30 | 46,397 | -2.02(-1.17%) |
Aug 09, 2024 | 175.55 | 175.55 | 169.57 | 172.32 | 58,350 | -2.56(-1.46%) |
Aug 08, 2024 | 172.09 | 175.19 | 170.71 | 174.88 | 74,226 | +5.60(+3.31%) |
Aug 07, 2024 | 174.46 | 174.46 | 168.55 | 169.28 | 87,765 | -2.30(-1.34%) |
Aug 06, 2024 | 172.37 | 174.73 | 170.26 | 171.58 | 94,826 | -1.41(-0.82%) |
Aug 05, 2024 | 166.86 | 173.21 | 164.38 | 172.99 | 154,377 | -2.10(-1.20%) |
Aug 02, 2024 | 176.49 | 178.78 | 173.81 | 175.09 | 167,200 | -9.69(-5.24%) |