Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 188.79 | 193.88 | 186.53 | 191.70 | 1,503,471 | +3.20(+1.70%) |
Oct 17, 2024 | 191.20 | 191.67 | 186.12 | 188.50 | 1,213,347 | -0.85(-0.45%) |
Oct 16, 2024 | 191.90 | 193.00 | 187.24 | 189.35 | 1,626,626 | -1.54(-0.81%) |
Oct 15, 2024 | 193.00 | 195.61 | 190.27 | 190.89 | 1,849,513 | -3.11(-1.60%) |
Oct 14, 2024 | 189.81 | 196.25 | 189.35 | 194.00 | 3,627,691 | +6.94(+3.71%) |
Oct 11, 2024 | 185.50 | 192.31 | 185.37 | 187.06 | 2,969,551 | +3.06(+1.66%) |
Oct 10, 2024 | 176.73 | 184.53 | 175.59 | 184.00 | 2,056,122 | +6.90(+3.90%) |
Oct 09, 2024 | 168.02 | 177.63 | 168.02 | 177.10 | 1,903,663 | +9.08(+5.40%) |
Oct 08, 2024 | 167.18 | 170.90 | 165.92 | 168.02 | 1,399,241 | +0.49(+0.29%) |
Oct 07, 2024 | 170.24 | 171.30 | 167.25 | 167.53 | 1,673,311 | -3.47(-2.03%) |
Oct 04, 2024 | 162.00 | 171.84 | 161.08 | 171.00 | 1,916,250 | +10.56(+6.58%) |
Oct 03, 2024 | 158.00 | 161.19 | 157.79 | 160.44 | 974,320 | +0.20(+0.12%) |
Oct 02, 2024 | 161.92 | 162.62 | 159.03 | 160.24 | 926,491 | -1.18(-0.73%) |
Oct 01, 2024 | 163.23 | 163.38 | 155.37 | 161.42 | 2,568,450 | +2.61(+1.64%) |
Sep 30, 2024 | 161.13 | 162.24 | 157.95 | 158.81 | 1,165,977 | -2.41(-1.49%) |
Sep 27, 2024 | 163.99 | 163.99 | 160.41 | 161.22 | 1,428,808 | -1.92(-1.18%) |
Sep 26, 2024 | 163.99 | 164.68 | 160.75 | 163.14 | 1,350,075 | +1.24(+0.77%) |
Sep 25, 2024 | 161.85 | 163.79 | 160.45 | 161.90 | 1,723,155 | -0.72(-0.44%) |
Sep 24, 2024 | 161.77 | 165.16 | 161.01 | 162.62 | 2,233,044 | +0.64(+0.40%) |
Sep 23, 2024 | 163.69 | 164.13 | 160.82 | 161.98 | 1,291,592 | -1.10(-0.67%) |
Sep 20, 2024 | 163.11 | 163.92 | 161.52 | 163.08 | 2,392,977 | -0.02(-0.01%) |
Sep 19, 2024 | 163.07 | 166.88 | 161.10 | 163.10 | 1,963,009 | +3.26(+2.04%) |
Sep 18, 2024 | 156.68 | 163.31 | 156.01 | 159.84 | 2,445,355 | +4.02(+2.58%) |
Sep 17, 2024 | 159.88 | 162.00 | 154.07 | 155.82 | 3,327,881 | -9.33(-5.65%) |
Sep 16, 2024 | 163.55 | 165.75 | 163.00 | 165.15 | 1,411,603 | +1.41(+0.86%) |
Sep 13, 2024 | 165.78 | 166.37 | 162.81 | 163.74 | 1,708,588 | -1.95(-1.18%) |
Sep 12, 2024 | 166.35 | 168.67 | 165.31 | 165.69 | 1,077,380 | -0.41(-0.25%) |
Sep 11, 2024 | 163.01 | 167.20 | 161.39 | 166.10 | 1,364,879 | +3.85(+2.37%) |
Sep 10, 2024 | 163.71 | 163.71 | 157.94 | 162.25 | 1,465,679 | -0.44(-0.27%) |
Sep 09, 2024 | 162.64 | 165.84 | 161.98 | 162.69 | 1,339,940 | +1.38(+0.86%) |
Sep 06, 2024 | 162.49 | 165.37 | 159.00 | 161.31 | 1,947,457 | -0.59(-0.36%) |
Sep 05, 2024 | 160.00 | 162.70 | 159.10 | 161.90 | 1,743,199 | -0.40(-0.25%) |
Sep 04, 2024 | 161.29 | 165.39 | 160.65 | 162.30 | 1,540,047 | -1.50(-0.92%) |
Sep 03, 2024 | 163.25 | 165.49 | 162.42 | 163.80 | 1,514,437 | -1.80(-1.09%) |
Aug 30, 2024 | 167.84 | 168.31 | 165.39 | 165.60 | 1,428,700 | -1.85(-1.10%) |
Aug 29, 2024 | 163.18 | 169.72 | 163.18 | 167.45 | 1,198,527 | +5.51(+3.40%) |
Aug 28, 2024 | 163.00 | 163.87 | 159.94 | 161.94 | 1,585,117 | -2.38(-1.45%) |
Aug 27, 2024 | 164.09 | 166.89 | 163.85 | 164.32 | 1,503,616 | -0.70(-0.42%) |
Aug 26, 2024 | 160.34 | 165.98 | 160.34 | 165.02 | 1,973,743 | +5.02(+3.14%) |
Aug 23, 2024 | 158.28 | 160.27 | 155.85 | 160.00 | 1,307,831 | +4.13(+2.65%) |
Aug 22, 2024 | 156.65 | 161.12 | 154.91 | 155.87 | 1,292,673 | -2.47(-1.56%) |
Aug 21, 2024 | 156.29 | 158.40 | 155.60 | 158.34 | 1,408,027 | +2.05(+1.31%) |
Aug 20, 2024 | 158.40 | 158.62 | 154.41 | 156.29 | 1,879,445 | -2.71(-1.70%) |
Aug 19, 2024 | 154.21 | 159.07 | 152.79 | 159.00 | 2,052,319 | +4.79(+3.11%) |
Aug 16, 2024 | 146.08 | 154.74 | 145.88 | 154.21 | 2,503,515 | +7.38(+5.03%) |
Aug 15, 2024 | 145.10 | 147.29 | 144.85 | 146.83 | 2,072,388 | +3.33(+2.32%) |
Aug 14, 2024 | 142.32 | 145.34 | 142.32 | 143.50 | 2,111,778 | +0.30(+0.21%) |
Aug 13, 2024 | 141.34 | 146.17 | 139.23 | 143.20 | 3,865,967 | +2.65(+1.89%) |
Aug 12, 2024 | 140.79 | 142.39 | 139.52 | 140.55 | 3,059,830 | -0.88(-0.62%) |
Aug 09, 2024 | 138.33 | 142.76 | 137.27 | 141.43 | 1,534,232 | +2.64(+1.90%) |
Aug 08, 2024 | 139.00 | 140.17 | 136.84 | 138.79 | 1,526,969 | +1.38(+1.00%) |
Aug 07, 2024 | 142.09 | 145.30 | 137.34 | 137.41 | 2,635,798 | -2.44(-1.74%) |
Aug 06, 2024 | 143.79 | 143.79 | 139.43 | 139.85 | 2,630,342 | -3.00(-2.10%) |
Aug 05, 2024 | 136.69 | 149.56 | 135.29 | 142.85 | 4,176,915 | -0.83(-0.58%) |
Aug 02, 2024 | 152.67 | 154.68 | 141.21 | 143.68 | 8,355,914 | -29.56(-17.06%) |