Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 170.30 | 172.21 | 168.46 | 171.28 | 8,372,562 | -1.00(-0.58%) |
Oct 17, 2024 | 172.18 | 173.68 | 171.76 | 172.28 | 7,042,155 | -0.10(-0.06%) |
Oct 16, 2024 | 171.88 | 172.59 | 170.89 | 172.38 | 6,117,082 | -1.19(-0.69%) |
Oct 15, 2024 | 172.89 | 174.91 | 172.81 | 173.57 | 7,172,289 | +1.06(+0.61%) |
Oct 14, 2024 | 171.02 | 172.84 | 170.74 | 172.51 | 5,909,203 | +1.42(+0.83%) |
Oct 11, 2024 | 169.46 | 171.41 | 168.97 | 171.09 | 7,036,503 | +2.14(+1.27%) |
Oct 10, 2024 | 168.80 | 169.79 | 168.37 | 168.95 | 6,932,093 | -0.32(-0.19%) |
Oct 09, 2024 | 168.38 | 169.81 | 168.00 | 169.27 | 10,531,144 | +1.11(+0.66%) |
Oct 08, 2024 | 166.85 | 168.59 | 166.27 | 168.16 | 7,472,814 | +1.04(+0.62%) |
Oct 07, 2024 | 169.16 | 169.58 | 166.87 | 167.12 | 6,324,979 | -1.76(-1.04%) |
Oct 04, 2024 | 168.85 | 170.09 | 168.26 | 168.88 | 6,003,697 | -1.24(-0.73%) |
Oct 03, 2024 | 171.37 | 171.37 | 169.77 | 170.12 | 4,794,359 | -1.80(-1.05%) |
Oct 02, 2024 | 172.01 | 172.45 | 171.08 | 171.92 | 6,212,776 | -1.12(-0.65%) |
Oct 01, 2024 | 173.24 | 174.00 | 172.20 | 173.04 | 7,131,578 | -0.16(-0.09%) |
Sep 30, 2024 | 173.73 | 174.00 | 172.71 | 173.20 | 6,296,640 | -0.35(-0.20%) |
Sep 27, 2024 | 173.01 | 174.44 | 172.58 | 173.55 | 4,599,711 | +0.34(+0.20%) |
Sep 26, 2024 | 171.50 | 174.61 | 171.36 | 173.21 | 4,957,434 | +0.95(+0.55%) |
Sep 25, 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 8,916,355 | -0.98(-0.57%) |
Sep 24, 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 5,421,737 | -0.53(-0.31%) |
Sep 23, 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 10,265,509 | -0.45(-0.26%) |
Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 28,647,516 | +2.68(+1.56%) |
Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 8,692,018 | -2.38(-1.37%) |
Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 5,106,574 | -1.96(-1.11%) |
Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 4,757,145 | -1.36(-0.77%) |
Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 6,892,095 | +3.16(+1.82%) |
Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 3,917,988 | +0.61(+0.35%) |
Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 4,838,956 | -0.45(-0.26%) |
Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 6,827,873 | -3.87(-2.18%) |
Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 6,395,953 | +1.73(+0.98%) |
Sep 09, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 6,449,512 | +0.47(+0.27%) |
Sep 06, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 5,785,768 | +0.12(+0.07%) |
Sep 05, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 6,061,903 | -0.43(-0.24%) |
Sep 04, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 7,517,356 | +1.38(+0.79%) |
Sep 03, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 10,101,351 | +2.98(+1.74%) |
Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 7,301,620 | +1.51(+0.89%) |
Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 4,412,225 | +0.97(+0.57%) |
Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 5,644,891 | -0.19(-0.11%) |
Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 4,473,482 | -1.10(-0.65%) |
Aug 26, 2024 | 168.70 | 170.97 | 168.69 | 170.35 | 6,472,414 | +1.18(+0.70%) |
Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 4,771,420 | -0.98(-0.58%) |
Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 4,097,324 | -0.01(-0.01%) |
Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 4,082,021 | -0.25(-0.15%) |
Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 4,513,585 | +1.99(+1.18%) |
Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 3,885,314 | +0.53(+0.32%) |
Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 5,641,027 | -0.03(-0.02%) |
Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 9,491,600 | -0.88(-0.52%) |
Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 5,478,071 | +1.51(+0.90%) |
Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 3,769,827 | +0.48(+0.29%) |
Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 7,207,112 | -3.73(-2.19%) |
Aug 09, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 5,377,398 | -0.33(-0.19%) |
Aug 08, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 6,386,876 | +0.85(+0.50%) |
Aug 07, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 8,385,415 | +1.93(+1.15%) |
Aug 06, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 7,454,631 | +0.03(+0.02%) |
Aug 05, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 10,338,527 | -2.02(-1.19%) |
Aug 02, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 11,914,818 | +4.39(+2.65%) |