Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 158.66 | 158.66 | 156.12 | 156.84 | 994,767 | -1.09(-0.69%) |
Oct 17, 2024 | 159.29 | 159.78 | 156.79 | 157.93 | 959,113 | -1.38(-0.87%) |
Oct 16, 2024 | 159.68 | 160.88 | 158.68 | 159.31 | 609,836 | -0.25(-0.16%) |
Oct 15, 2024 | 159.20 | 160.06 | 158.48 | 159.56 | 1,075,592 | +0.13(+0.08%) |
Oct 11, 2024 | 159.43 | 0 | +1.16(+0.73%) | |||
Oct 10, 2024 | 157.03 | 159.37 | 156.95 | 158.27 | 996,105 | +1.96(+1.25%) |
Oct 09, 2024 | 154.60 | 156.51 | 154.60 | 156.31 | 596,827 | +1.35(+0.87%) |
Oct 08, 2024 | 154.11 | 155.23 | 153.75 | 154.96 | 782,142 | +0.82(+0.53%) |
Oct 07, 2024 | 153.43 | 155.52 | 153.43 | 154.14 | 705,768 | +0.11(+0.07%) |
Oct 04, 2024 | 154.27 | 155.68 | 153.56 | 154.03 | 1,008,605 | -0.87(-0.56%) |
Oct 03, 2024 | 156.30 | 156.50 | 154.27 | 154.90 | 945,532 | -1.65(-1.05%) |
Oct 02, 2024 | 157.41 | 158.28 | 156.32 | 156.55 | 849,666 | -1.48(-0.94%) |
Oct 01, 2024 | 158.20 | 158.43 | 156.54 | 158.03 | 1,057,189 | -0.34(-0.21%) |
Sep 30, 2024 | 156.50 | 158.58 | 156.50 | 158.37 | 685,116 | +1.03(+0.65%) |
Sep 27, 2024 | 157.15 | 159.22 | 157.01 | 157.34 | 808,189 | +0.04(+0.03%) |
Sep 26, 2024 | 156.50 | 157.95 | 156.35 | 157.30 | 694,027 | +1.22(+0.78%) |
Sep 25, 2024 | 158.12 | 158.77 | 156.07 | 156.08 | 738,434 | -2.40(-1.51%) |
Sep 24, 2024 | 158.37 | 159.29 | 158.12 | 158.48 | 871,439 | +0.31(+0.20%) |
Sep 23, 2024 | 159.00 | 159.01 | 157.52 | 158.17 | 1,238,241 | -0.70(-0.44%) |
Sep 20, 2024 | 160.75 | 161.06 | 157.05 | 158.87 | 5,096,911 | -2.50(-1.55%) |
Sep 19, 2024 | 161.27 | 162.45 | 160.42 | 161.37 | 1,954,460 | +2.03(+1.27%) |
Sep 18, 2024 | 161.59 | 161.85 | 159.19 | 159.34 | 1,046,821 | -2.49(-1.54%) |
Sep 17, 2024 | 164.00 | 164.53 | 161.26 | 161.83 | 885,619 | -2.04(-1.24%) |
Sep 16, 2024 | 161.97 | 164.12 | 161.57 | 163.87 | 893,366 | +2.43(+1.51%) |
Sep 13, 2024 | 162.20 | 163.85 | 161.33 | 161.44 | 1,348,159 | -0.76(-0.47%) |
Sep 12, 2024 | 158.45 | 162.43 | 158.35 | 162.20 | 1,367,135 | +4.12(+2.61%) |
Sep 11, 2024 | 157.94 | 158.20 | 153.84 | 158.08 | 1,932,133 | +0.43(+0.27%) |
Sep 10, 2024 | 158.87 | 159.14 | 156.01 | 157.65 | 1,779,655 | -1.33(-0.84%) |
Sep 09, 2024 | 158.79 | 159.51 | 157.40 | 158.98 | 2,919,081 | +2.52(+1.61%) |
Sep 06, 2024 | 157.67 | 158.51 | 155.28 | 156.46 | 1,637,212 | -2.08(-1.31%) |
Sep 05, 2024 | 160.11 | 160.55 | 157.43 | 158.54 | 1,472,326 | -1.62(-1.01%) |
Sep 04, 2024 | 159.25 | 161.40 | 159.18 | 160.16 | 2,343,903 | +0.39(+0.24%) |
Sep 03, 2024 | 157.56 | 160.60 | 157.56 | 159.77 | 2,343,797 | +0.98(+0.62%) |
Aug 30, 2024 | 158.79 | 0 | +1.01(+0.64%) | |||
Aug 29, 2024 | 158.88 | 159.31 | 157.66 | 157.78 | 962,828 | -0.26(-0.16%) |
Aug 28, 2024 | 159.00 | 160.50 | 157.83 | 158.04 | 592,806 | -0.85(-0.53%) |
Aug 27, 2024 | 158.89 | 159.85 | 158.71 | 158.89 | 930,068 | -0.36(-0.23%) |
Aug 26, 2024 | 159.17 | 159.77 | 158.75 | 159.25 | 557,445 | +0.54(+0.34%) |
Aug 23, 2024 | 157.00 | 159.11 | 156.90 | 158.71 | 901,663 | +2.53(+1.62%) |
Aug 22, 2024 | 155.00 | 156.29 | 154.37 | 156.18 | 847,114 | +0.90(+0.58%) |
Aug 21, 2024 | 155.02 | 155.93 | 154.74 | 155.28 | 1,737,059 | +0.18(+0.12%) |
Aug 20, 2024 | 155.10 | 155.60 | 154.40 | 155.10 | 958,273 | +0.06(+0.04%) |
Aug 19, 2024 | 155.00 | 155.60 | 154.40 | 155.04 | 980,942 | +0.53(+0.34%) |
Aug 16, 2024 | 154.75 | 155.30 | 153.90 | 154.51 | 466,885 | -0.73(-0.47%) |
Aug 15, 2024 | 153.39 | 155.73 | 153.19 | 155.24 | 1,085,529 | +2.83(+1.86%) |
Aug 14, 2024 | 152.35 | 152.52 | 151.05 | 152.41 | 1,002,539 | +0.30(+0.20%) |
Aug 13, 2024 | 152.57 | 152.75 | 150.92 | 152.11 | 884,707 | -0.09(-0.06%) |
Aug 12, 2024 | 152.66 | 152.77 | 151.68 | 152.20 | 1,084,167 | -0.01(-0.01%) |
Aug 09, 2024 | 152.86 | 152.92 | 151.37 | 152.21 | 517,339 | -0.58(-0.38%) |
Aug 08, 2024 | 152.19 | 153.32 | 150.69 | 152.79 | 1,279,555 | +1.42(+0.94%) |
Aug 07, 2024 | 155.00 | 155.26 | 151.18 | 151.37 | 1,143,297 | -2.49(-1.62%) |
Aug 06, 2024 | 153.00 | 154.82 | 152.19 | 153.86 | 1,446,526 | -1.87(-1.20%) |
Aug 02, 2024 | 155.73 | 0 | -1.32(-0.84%) |