Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 189.71 | 189.81 | 188.78 | 189.26 | 1,043,525 | -0.62(-0.33%) |
Oct 09, 2024 | 188.33 | 190.08 | 188.11 | 189.88 | 1,353,825 | +1.34(+0.71%) |
Oct 08, 2024 | 188.64 | 188.77 | 187.83 | 188.54 | 787,259 | +0.20(+0.11%) |
Oct 07, 2024 | 189.30 | 189.32 | 187.67 | 188.34 | 933,938 | -1.28(-0.68%) |
Oct 04, 2024 | 189.19 | 189.78 | 188.26 | 189.62 | 949,974 | +1.38(+0.73%) |
Oct 03, 2024 | 188.53 | 188.70 | 187.47 | 188.24 | 1,969,548 | -0.80(-0.42%) |
Oct 02, 2024 | 189.03 | 189.45 | 188.18 | 189.04 | 1,855,879 | -0.02(-0.01%) |
Oct 01, 2024 | 189.49 | 189.71 | 188.25 | 189.06 | 1,734,246 | -0.74(-0.39%) |
Sep 30, 2024 | 189.18 | 189.96 | 188.14 | 189.80 | 1,050,592 | +0.51(+0.27%) |
Sep 27, 2024 | 189.16 | 190.37 | 189.07 | 189.29 | 1,669,899 | +0.69(+0.37%) |
Sep 26, 2024 | 188.11 | 188.81 | 188.08 | 188.60 | 1,203,416 | +1.30(+0.69%) |
Sep 25, 2024 | 188.71 | 188.96 | 187.06 | 187.30 | 1,930,963 | -1.27(-0.67%) |
Sep 24, 2024 | 188.75 | 188.99 | 188.17 | 188.57 | 953,792 | +0.09(+0.05%) |
Sep 23, 2024 | 188.17 | 188.62 | 187.86 | 188.48 | 1,359,857 | +0.85(+0.46%) |
Sep 20, 2024 | 187.52 | 187.77 | 186.77 | 187.62 | 1,117,641 | -0.56(-0.30%) |
Sep 19, 2024 | 188.49 | 188.75 | 187.23 | 188.18 | 1,257,629 | +1.89(+1.01%) |
Sep 18, 2024 | 186.76 | 188.54 | 186.06 | 186.29 | 1,409,290 | -0.34(-0.18%) |
Sep 17, 2024 | 186.93 | 187.71 | 186.04 | 186.63 | 1,066,280 | +0.02(+0.01%) |
Sep 16, 2024 | 185.78 | 186.84 | 185.66 | 186.61 | 3,493,158 | +1.43(+0.77%) |
Sep 13, 2024 | 184.18 | 185.47 | 184.11 | 185.18 | 1,151,674 | +1.50(+0.82%) |
Sep 12, 2024 | 183.07 | 183.80 | 181.87 | 183.67 | 1,325,896 | +0.83(+0.45%) |
Sep 11, 2024 | 182.68 | 183.07 | 179.40 | 182.85 | 1,102,885 | -0.23(-0.13%) |
Sep 10, 2024 | 183.87 | 183.87 | 181.78 | 183.08 | 1,161,125 | -0.36(-0.20%) |
Sep 09, 2024 | 182.40 | 184.22 | 182.30 | 183.44 | 1,861,206 | +1.82(+1.00%) |
Sep 06, 2024 | 183.62 | 184.45 | 181.34 | 181.62 | 2,417,928 | -1.82(-0.99%) |
Sep 05, 2024 | 185.18 | 185.37 | 182.75 | 183.44 | 1,632,484 | -1.45(-0.79%) |
Sep 04, 2024 | 184.93 | 186.06 | 184.34 | 184.89 | 1,298,824 | -0.07(-0.04%) |
Sep 03, 2024 | 186.35 | 186.86 | 184.33 | 184.96 | 2,197,680 | -2.35(-1.25%) |
Aug 30, 2024 | 186.19 | 187.45 | 185.26 | 187.30 | 3,121,724 | +1.56(+0.84%) |
Aug 29, 2024 | 185.55 | 186.62 | 184.35 | 185.74 | 1,544,254 | +0.95(+0.52%) |
Aug 28, 2024 | 184.93 | 185.76 | 184.00 | 184.79 | 915,746 | -0.34(-0.18%) |
Aug 27, 2024 | 184.99 | 185.25 | 184.62 | 185.13 | 1,009,634 | +0.03(+0.02%) |
Aug 26, 2024 | 185.35 | 186.16 | 184.95 | 185.10 | 1,366,831 | +0.24(+0.13%) |
Aug 23, 2024 | 183.46 | 184.99 | 183.15 | 184.86 | 1,459,557 | +2.35(+1.29%) |
Aug 22, 2024 | 183.09 | 183.54 | 182.18 | 182.51 | 1,039,032 | -0.42(-0.23%) |
Aug 21, 2024 | 182.63 | 183.03 | 182.07 | 182.93 | 1,104,072 | +0.97(+0.53%) |
Aug 20, 2024 | 182.62 | 182.68 | 181.72 | 181.96 | 968,414 | -0.78(-0.42%) |
Aug 19, 2024 | 181.68 | 182.75 | 181.56 | 182.74 | 1,450,237 | +1.38(+0.76%) |
Aug 16, 2024 | 180.57 | 181.53 | 180.49 | 181.36 | 1,412,094 | +0.53(+0.29%) |
Aug 15, 2024 | 180.28 | 181.05 | 179.82 | 180.83 | 1,642,628 | +2.23(+1.25%) |
Aug 14, 2024 | 178.01 | 179.03 | 177.88 | 178.60 | 1,082,307 | +0.68(+0.38%) |
Aug 13, 2024 | 176.93 | 178.01 | 176.21 | 177.93 | 1,122,180 | +1.70(+0.97%) |
Aug 12, 2024 | 177.24 | 177.35 | 175.83 | 176.22 | 2,129,713 | -0.77(-0.43%) |
Aug 09, 2024 | 176.77 | 177.45 | 175.62 | 176.99 | 1,093,348 | +0.18(+0.10%) |
Aug 08, 2024 | 174.63 | 176.94 | 174.36 | 176.81 | 2,299,194 | +2.95(+1.70%) |
Aug 07, 2024 | 176.17 | 177.27 | 173.73 | 173.86 | 1,236,166 | -0.73(-0.42%) |
Aug 06, 2024 | 173.78 | 176.71 | 173.12 | 174.58 | 2,475,281 | +1.45(+0.84%) |
Aug 05, 2024 | 174.07 | 174.82 | 172.37 | 173.13 | 3,808,887 | -4.27(-2.41%) |
Aug 02, 2024 | 179.20 | 179.43 | 175.77 | 177.40 | 2,333,929 | -3.08(-1.71%) |