Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 168.08 | 169.22 | 167.61 | 168.60 | 201,536 | +0.26(+0.15%) |
Oct 17, 2024 | 168.04 | 169.18 | 168.04 | 168.34 | 256,623 | +0.39(+0.23%) |
Oct 16, 2024 | 168.69 | 169.14 | 167.34 | 167.95 | 188,528 | -1.25(-0.74%) |
Oct 15, 2024 | 167.26 | 169.47 | 167.00 | 169.20 | 275,324 | +1.94(+1.16%) |
Oct 14, 2024 | 167.97 | 168.88 | 167.26 | 167.26 | 115,311 | +0.00(+0.00%) |
Oct 11, 2024 | 167.17 | 167.89 | 166.43 | 167.26 | 171,415 | +0.67(+0.40%) |
Oct 10, 2024 | 167.90 | 167.90 | 166.00 | 166.59 | 217,577 | -1.34(-0.80%) |
Oct 09, 2024 | 167.40 | 168.09 | 166.53 | 167.93 | 255,980 | +0.13(+0.08%) |
Oct 08, 2024 | 165.53 | 168.28 | 165.44 | 167.80 | 223,539 | +2.31(+1.40%) |
Oct 07, 2024 | 164.71 | 165.74 | 164.00 | 165.49 | 298,748 | -0.43(-0.26%) |
Oct 04, 2024 | 168.42 | 168.77 | 165.47 | 165.92 | 286,334 | -2.99(-1.77%) |
Oct 03, 2024 | 169.96 | 170.16 | 168.51 | 168.91 | 230,745 | -1.63(-0.96%) |
Oct 02, 2024 | 169.08 | 170.74 | 168.75 | 170.54 | 205,798 | +0.64(+0.38%) |
Oct 01, 2024 | 171.00 | 171.23 | 169.76 | 169.90 | 182,308 | -0.70(-0.41%) |
Sep 30, 2024 | 169.93 | 170.70 | 168.98 | 170.60 | 281,857 | +0.84(+0.49%) |
Sep 27, 2024 | 172.12 | 172.12 | 169.76 | 169.76 | 191,292 | -1.51(-0.88%) |
Sep 26, 2024 | 172.75 | 173.26 | 170.87 | 171.27 | 259,975 | -1.23(-0.71%) |
Sep 25, 2024 | 171.86 | 172.96 | 171.49 | 172.50 | 209,580 | +0.33(+0.19%) |
Sep 24, 2024 | 171.91 | 172.67 | 170.63 | 172.17 | 167,943 | +0.44(+0.26%) |
Sep 23, 2024 | 170.18 | 172.15 | 168.41 | 171.73 | 283,632 | +2.27(+1.34%) |
Sep 20, 2024 | 170.27 | 170.27 | 168.48 | 169.46 | 542,953 | -0.81(-0.48%) |
Sep 19, 2024 | 170.37 | 170.52 | 168.31 | 170.27 | 274,162 | +2.11(+1.25%) |
Sep 18, 2024 | 168.02 | 169.56 | 167.45 | 168.16 | 284,513 | +0.14(+0.08%) |
Sep 17, 2024 | 173.10 | 173.36 | 167.19 | 168.02 | 398,653 | -4.90(-2.83%) |
Sep 16, 2024 | 173.79 | 173.79 | 172.31 | 172.92 | 205,633 | +0.22(+0.13%) |
Sep 13, 2024 | 173.78 | 173.78 | 172.18 | 172.70 | 184,613 | -1.06(-0.61%) |
Sep 12, 2024 | 172.86 | 173.88 | 171.94 | 173.76 | 205,055 | +1.63(+0.95%) |
Sep 11, 2024 | 171.37 | 172.17 | 169.69 | 172.13 | 213,426 | +0.68(+0.40%) |
Sep 10, 2024 | 169.00 | 171.78 | 168.58 | 171.45 | 320,532 | +2.85(+1.69%) |
Sep 09, 2024 | 168.20 | 169.75 | 167.80 | 168.60 | 296,686 | +2.36(+1.42%) |
Sep 06, 2024 | 168.28 | 169.18 | 165.49 | 166.24 | 183,012 | -1.76(-1.05%) |
Sep 05, 2024 | 169.00 | 169.37 | 167.07 | 168.00 | 165,750 | -1.48(-0.87%) |
Sep 04, 2024 | 167.22 | 169.62 | 167.22 | 169.48 | 192,123 | +1.33(+0.79%) |
Sep 03, 2024 | 170.16 | 170.85 | 167.92 | 168.15 | 196,731 | -3.03(-1.77%) |
Aug 30, 2024 | 169.57 | 171.69 | 169.00 | 171.18 | 245,442 | +1.61(+0.95%) |
Aug 29, 2024 | 170.97 | 171.47 | 169.57 | 169.57 | 268,353 | -0.75(-0.44%) |
Aug 28, 2024 | 170.80 | 171.52 | 169.19 | 170.32 | 422,777 | -0.60(-0.35%) |
Aug 27, 2024 | 168.25 | 171.53 | 168.25 | 170.92 | 453,896 | +3.74(+2.24%) |
Aug 26, 2024 | 166.18 | 167.53 | 166.18 | 167.18 | 300,515 | +0.94(+0.57%) |
Aug 23, 2024 | 165.55 | 167.25 | 165.09 | 166.24 | 230,393 | +0.48(+0.29%) |
Aug 22, 2024 | 165.86 | 166.65 | 165.07 | 165.76 | 295,001 | -0.10(-0.06%) |
Aug 21, 2024 | 164.16 | 165.99 | 163.77 | 165.86 | 214,113 | +2.15(+1.31%) |
Aug 20, 2024 | 163.62 | 164.21 | 163.06 | 163.71 | 250,643 | -0.09(-0.05%) |
Aug 19, 2024 | 164.38 | 164.85 | 163.69 | 163.80 | 273,673 | +0.22(+0.13%) |
Aug 16, 2024 | 164.69 | 165.08 | 163.55 | 163.58 | 194,742 | -0.58(-0.35%) |
Aug 15, 2024 | 165.68 | 166.28 | 163.91 | 164.16 | 908,255 | -1.06(-0.64%) |
Aug 14, 2024 | 161.83 | 165.53 | 161.83 | 165.22 | 324,924 | +3.10(+1.91%) |
Aug 13, 2024 | 161.75 | 162.46 | 160.16 | 162.12 | 250,766 | +1.99(+1.24%) |
Aug 12, 2024 | 160.59 | 161.37 | 159.89 | 160.13 | 596,174 | -0.80(-0.50%) |
Aug 09, 2024 | 160.08 | 161.00 | 159.21 | 160.92 | 232,010 | +1.09(+0.68%) |
Aug 08, 2024 | 158.19 | 160.46 | 157.50 | 159.84 | 543,134 | +2.55(+1.62%) |
Aug 07, 2024 | 159.47 | 159.73 | 157.19 | 157.29 | 328,228 | -0.65(-0.41%) |
Aug 06, 2024 | 155.25 | 158.75 | 154.67 | 157.93 | 494,858 | +3.67(+2.38%) |
Aug 05, 2024 | 152.01 | 155.50 | 149.52 | 154.27 | 376,813 | -2.65(-1.69%) |
Aug 02, 2024 | 158.17 | 158.24 | 154.58 | 156.92 | 520,720 | -1.44(-0.91%) |