Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 178.48 | 180.14 | 178.39 | 179.90 | 4,033,940 | +1.75(+0.98%) |
Oct 10, 2024 | 178.47 | 178.67 | 177.75 | 178.15 | 3,171,939 | -0.67(-0.37%) |
Oct 09, 2024 | 177.64 | 179.05 | 177.33 | 178.82 | 3,925,460 | +1.22(+0.69%) |
Oct 08, 2024 | 177.37 | 177.79 | 176.74 | 177.60 | 3,845,907 | +0.42(+0.24%) |
Oct 07, 2024 | 178.02 | 178.02 | 176.41 | 177.18 | 4,207,399 | -1.39(-0.78%) |
Oct 04, 2024 | 178.67 | 178.68 | 177.31 | 178.57 | 5,399,591 | +1.39(+0.78%) |
Oct 03, 2024 | 177.45 | 177.69 | 176.57 | 177.18 | 5,361,949 | -0.84(-0.47%) |
Oct 02, 2024 | 177.73 | 178.45 | 177.22 | 178.02 | 4,115,820 | -0.19(-0.11%) |
Oct 01, 2024 | 178.95 | 179.17 | 177.27 | 178.21 | 8,274,078 | -0.95(-0.53%) |
Sep 30, 2024 | 178.77 | 179.35 | 177.60 | 179.16 | 5,069,039 | +0.23(+0.13%) |
Sep 27, 2024 | 179.02 | 179.94 | 178.65 | 178.93 | 5,693,775 | +0.64(+0.36%) |
Sep 26, 2024 | 178.11 | 178.81 | 177.75 | 178.29 | 6,061,432 | +1.48(+0.84%) |
Sep 25, 2024 | 178.10 | 178.26 | 176.54 | 176.81 | 4,611,907 | -1.10(-0.62%) |
Sep 24, 2024 | 178.04 | 178.23 | 177.54 | 177.91 | 6,316,285 | +0.26(+0.15%) |
Sep 23, 2024 | 177.25 | 177.72 | 176.91 | 177.65 | 5,866,465 | +0.91(+0.51%) |
Sep 20, 2024 | 176.88 | 176.88 | 175.92 | 176.75 | 5,413,358 | -0.65(-0.36%) |
Sep 19, 2024 | 177.85 | 178.12 | 176.69 | 177.39 | 7,708,256 | +1.87(+1.07%) |
Sep 18, 2024 | 176.20 | 177.70 | 175.26 | 175.52 | 9,425,892 | -0.33(-0.19%) |
Sep 17, 2024 | 175.99 | 176.90 | 175.35 | 175.85 | 5,510,549 | +0.26(+0.15%) |
Sep 16, 2024 | 174.94 | 175.90 | 174.69 | 175.59 | 4,864,203 | +1.27(+0.73%) |
Sep 13, 2024 | 173.33 | 174.65 | 173.21 | 174.32 | 5,268,727 | +1.65(+0.96%) |
Sep 12, 2024 | 171.63 | 172.78 | 170.77 | 172.67 | 5,481,751 | +1.07(+0.62%) |
Sep 11, 2024 | 170.93 | 171.81 | 168.13 | 171.60 | 7,136,024 | +0.08(+0.05%) |
Sep 10, 2024 | 171.78 | 171.93 | 170.25 | 171.53 | 4,373,985 | +0.10(+0.06%) |
Sep 09, 2024 | 170.84 | 172.29 | 170.53 | 171.43 | 6,527,869 | +1.64(+0.97%) |
Sep 06, 2024 | 171.84 | 172.65 | 169.55 | 169.78 | 9,233,371 | -1.84(-1.07%) |
Sep 05, 2024 | 172.93 | 173.06 | 170.94 | 171.62 | 6,038,889 | -1.06(-0.61%) |
Sep 04, 2024 | 172.76 | 173.72 | 172.18 | 172.68 | 10,147,904 | -0.25(-0.14%) |
Sep 03, 2024 | 174.31 | 174.71 | 172.23 | 172.93 | 6,639,625 | -2.25(-1.28%) |
Aug 30, 2024 | 174.39 | 175.27 | 173.24 | 175.18 | 4,654,064 | +1.34(+0.77%) |
Aug 29, 2024 | 173.82 | 174.89 | 172.82 | 173.84 | 5,115,129 | +0.65(+0.37%) |
Aug 28, 2024 | 173.42 | 173.94 | 172.38 | 173.19 | 3,980,151 | -0.48(-0.28%) |
Aug 27, 2024 | 173.23 | 173.73 | 173.02 | 173.67 | 3,574,329 | +0.08(+0.05%) |
Aug 26, 2024 | 174.28 | 174.70 | 173.38 | 173.59 | 7,516,686 | -0.03(-0.02%) |
Aug 23, 2024 | 172.32 | 173.84 | 171.98 | 173.62 | 6,023,924 | +2.18(+1.27%) |
Aug 22, 2024 | 172.32 | 172.53 | 171.13 | 171.44 | 3,832,113 | -0.49(-0.28%) |
Aug 21, 2024 | 171.42 | 172.08 | 170.99 | 171.92 | 4,613,000 | +1.19(+0.70%) |
Aug 20, 2024 | 171.24 | 171.52 | 170.50 | 170.73 | 5,074,777 | -0.68(-0.39%) |
Aug 19, 2024 | 170.26 | 171.45 | 170.24 | 171.41 | 5,601,684 | +1.30(+0.76%) |
Aug 16, 2024 | 169.33 | 170.25 | 169.33 | 170.11 | 3,468,287 | +0.41(+0.24%) |
Aug 15, 2024 | 169.10 | 169.97 | 168.67 | 169.70 | 6,952,372 | +2.27(+1.36%) |
Aug 14, 2024 | 167.36 | 167.90 | 166.94 | 167.43 | 4,171,832 | +0.35(+0.21%) |
Aug 13, 2024 | 166.00 | 167.30 | 165.46 | 167.08 | 4,224,939 | +1.88(+1.14%) |
Aug 12, 2024 | 166.05 | 166.23 | 164.87 | 165.20 | 5,655,815 | -0.80(-0.48%) |
Aug 09, 2024 | 165.79 | 166.47 | 164.51 | 166.00 | 3,664,485 | +0.35(+0.21%) |
Aug 08, 2024 | 163.51 | 165.80 | 163.24 | 165.65 | 6,677,849 | +2.95(+1.81%) |
Aug 07, 2024 | 165.43 | 166.32 | 162.60 | 162.70 | 5,961,306 | -1.16(-0.71%) |
Aug 06, 2024 | 162.70 | 165.89 | 162.37 | 163.86 | 8,808,095 | +1.66(+1.03%) |
Aug 05, 2024 | 162.78 | 163.94 | 161.17 | 162.19 | 13,801,237 | -3.92(-2.36%) |
Aug 02, 2024 | 167.57 | 167.75 | 164.45 | 166.12 | 11,712,149 | -2.91(-1.72%) |