Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 188.35 | 188.44 | 186.03 | 186.98 | 61,348 | -1.12(-0.60%) |
Oct 17, 2024 | 187.28 | 188.52 | 187.24 | 188.10 | 23,710 | +0.41(+0.22%) |
Oct 16, 2024 | 187.28 | 189.89 | 187.16 | 187.69 | 40,997 | +0.69(+0.37%) |
Oct 15, 2024 | 184.85 | 187.16 | 184.22 | 187.00 | 59,938 | +2.22(+1.20%) |
Oct 14, 2024 | 185.25 | 186.50 | 184.75 | 184.78 | 21,330 | -1.02(-0.55%) |
Oct 11, 2024 | 184.92 | 187.52 | 184.92 | 185.80 | 63,350 | +1.82(+0.99%) |
Oct 10, 2024 | 183.46 | 184.63 | 182.80 | 183.98 | 130,678 | -0.85(-0.46%) |
Oct 09, 2024 | 179.49 | 184.86 | 179.49 | 184.83 | 112,227 | +4.43(+2.46%) |
Oct 08, 2024 | 176.73 | 180.79 | 175.46 | 180.40 | 95,491 | +4.23(+2.40%) |
Oct 07, 2024 | 176.74 | 176.74 | 175.11 | 176.17 | 80,005 | -0.87(-0.49%) |
Oct 04, 2024 | 178.68 | 178.73 | 176.61 | 177.04 | 50,517 | -1.15(-0.65%) |
Oct 03, 2024 | 179.89 | 180.44 | 177.57 | 178.19 | 45,851 | -2.72(-1.50%) |
Oct 02, 2024 | 181.22 | 182.53 | 180.60 | 180.91 | 104,572 | -1.40(-0.77%) |
Oct 01, 2024 | 183.20 | 183.24 | 180.66 | 182.31 | 55,071 | -0.15(-0.08%) |
Sep 30, 2024 | 180.11 | 182.97 | 179.81 | 182.46 | 67,527 | +2.10(+1.16%) |
Sep 27, 2024 | 181.47 | 183.86 | 180.36 | 180.36 | 249,427 | -0.66(-0.36%) |
Sep 26, 2024 | 182.11 | 182.89 | 180.31 | 181.02 | 45,747 | -0.18(-0.10%) |
Sep 25, 2024 | 182.71 | 182.72 | 180.77 | 181.20 | 47,211 | -1.68(-0.92%) |
Sep 24, 2024 | 182.12 | 183.20 | 181.53 | 182.88 | 55,890 | +0.46(+0.25%) |
Sep 23, 2024 | 181.26 | 182.46 | 180.36 | 182.42 | 90,740 | +1.66(+0.92%) |
Sep 20, 2024 | 180.06 | 181.74 | 179.17 | 180.76 | 182,563 | +0.63(+0.35%) |
Sep 19, 2024 | 181.19 | 181.19 | 179.51 | 180.13 | 110,681 | +1.26(+0.70%) |
Sep 18, 2024 | 178.50 | 180.66 | 176.46 | 178.87 | 171,878 | +0.37(+0.21%) |
Sep 17, 2024 | 180.71 | 181.04 | 178.28 | 178.50 | 56,171 | -2.25(-1.24%) |
Sep 16, 2024 | 182.53 | 182.62 | 179.19 | 180.75 | 47,610 | -1.07(-0.59%) |
Sep 13, 2024 | 180.94 | 182.03 | 180.91 | 181.82 | 55,962 | +1.76(+0.98%) |
Sep 12, 2024 | 178.81 | 180.71 | 178.41 | 180.06 | 56,059 | +1.23(+0.69%) |
Sep 11, 2024 | 176.87 | 179.01 | 174.92 | 178.83 | 71,483 | +0.63(+0.35%) |
Sep 10, 2024 | 177.07 | 178.52 | 175.83 | 178.20 | 60,580 | +0.99(+0.56%) |
Sep 09, 2024 | 176.88 | 179.51 | 176.88 | 177.22 | 56,858 | +0.19(+0.11%) |
Sep 06, 2024 | 178.70 | 179.03 | 175.26 | 177.03 | 75,980 | -1.60(-0.89%) |
Sep 05, 2024 | 179.82 | 180.51 | 177.50 | 178.62 | 50,583 | -0.44(-0.25%) |
Sep 04, 2024 | 178.43 | 180.98 | 177.90 | 179.06 | 94,718 | +0.84(+0.47%) |
Sep 03, 2024 | 178.88 | 179.00 | 177.46 | 178.22 | 73,917 | -1.58(-0.88%) |
Aug 30, 2024 | 178.03 | 180.26 | 177.37 | 179.80 | 110,748 | +2.61(+1.47%) |
Aug 29, 2024 | 178.24 | 179.27 | 176.86 | 177.19 | 54,466 | -0.27(-0.15%) |
Aug 28, 2024 | 179.45 | 179.73 | 177.02 | 177.47 | 58,298 | -1.79(-1.00%) |
Aug 27, 2024 | 176.54 | 180.32 | 176.29 | 179.25 | 93,640 | +1.72(+0.97%) |
Aug 26, 2024 | 176.45 | 177.98 | 176.02 | 177.53 | 56,783 | +2.06(+1.17%) |
Aug 23, 2024 | 175.69 | 176.42 | 174.76 | 175.48 | 127,119 | +0.33(+0.19%) |
Aug 22, 2024 | 174.13 | 175.16 | 173.86 | 175.15 | 79,710 | +1.48(+0.85%) |
Aug 21, 2024 | 174.99 | 175.14 | 173.30 | 173.67 | 91,479 | -0.15(-0.09%) |
Aug 20, 2024 | 174.50 | 174.92 | 173.55 | 173.82 | 92,478 | -0.75(-0.43%) |
Aug 19, 2024 | 171.49 | 174.59 | 170.98 | 174.57 | 87,784 | +3.35(+1.96%) |
Aug 16, 2024 | 170.31 | 171.59 | 170.00 | 171.21 | 41,462 | -0.06(-0.03%) |
Aug 15, 2024 | 171.43 | 173.17 | 170.44 | 171.27 | 36,173 | +1.16(+0.68%) |
Aug 14, 2024 | 171.21 | 171.21 | 169.06 | 170.12 | 37,802 | -0.36(-0.21%) |
Aug 13, 2024 | 168.79 | 170.79 | 167.25 | 170.47 | 51,271 | +2.74(+1.63%) |
Aug 12, 2024 | 169.26 | 170.48 | 166.83 | 167.74 | 36,121 | -1.55(-0.91%) |
Aug 09, 2024 | 169.94 | 170.01 | 167.59 | 169.29 | 28,911 | +0.02(+0.01%) |
Aug 08, 2024 | 168.91 | 170.22 | 167.96 | 169.27 | 61,487 | +1.87(+1.12%) |
Aug 07, 2024 | 171.55 | 171.55 | 167.37 | 167.40 | 79,574 | -2.31(-1.36%) |
Aug 06, 2024 | 168.43 | 170.55 | 165.41 | 169.71 | 71,875 | +1.70(+1.01%) |
Aug 05, 2024 | 163.21 | 169.00 | 161.66 | 168.01 | 74,283 | -2.09(-1.23%) |
Aug 02, 2024 | 171.69 | 172.34 | 169.13 | 170.09 | 97,359 | -3.21(-1.85%) |