Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 185.70 | 187.58 | 181.25 | 181.69 | 1,720,228 | -2.17(-1.18%) |
Oct 24, 2024 | 184.79 | 185.72 | 183.28 | 183.86 | 1,057,154 | +0.88(+0.48%) |
Oct 23, 2024 | 184.88 | 185.82 | 182.11 | 182.98 | 977,679 | -2.92(-1.57%) |
Oct 22, 2024 | 183.81 | 186.53 | 182.80 | 185.90 | 830,916 | +1.25(+0.68%) |
Oct 21, 2024 | 190.16 | 190.40 | 184.02 | 184.65 | 1,252,545 | -5.51(-2.90%) |
Oct 18, 2024 | 188.22 | 191.19 | 187.94 | 190.16 | 928,130 | +0.61(+0.32%) |
Oct 17, 2024 | 188.55 | 190.19 | 187.70 | 189.55 | 728,864 | +0.55(+0.29%) |
Oct 16, 2024 | 191.68 | 192.16 | 188.90 | 189.00 | 985,051 | -2.55(-1.33%) |
Oct 15, 2024 | 191.87 | 194.13 | 190.67 | 191.55 | 1,429,236 | -0.01(-0.01%) |
Oct 14, 2024 | 188.59 | 191.96 | 186.61 | 191.56 | 1,273,994 | +3.18(+1.69%) |
Oct 11, 2024 | 189.00 | 189.43 | 186.91 | 188.38 | 1,429,507 | -0.21(-0.11%) |
Oct 10, 2024 | 184.56 | 188.88 | 184.30 | 188.59 | 1,323,452 | +2.83(+1.52%) |
Oct 09, 2024 | 182.46 | 185.80 | 181.31 | 185.76 | 1,160,966 | +3.46(+1.90%) |
Oct 08, 2024 | 182.73 | 183.55 | 181.31 | 182.30 | 1,207,709 | -1.04(-0.57%) |
Oct 07, 2024 | 184.76 | 185.93 | 182.47 | 183.34 | 983,630 | -2.34(-1.26%) |
Oct 04, 2024 | 186.68 | 186.80 | 183.82 | 185.68 | 1,327,220 | +0.90(+0.49%) |
Oct 03, 2024 | 187.21 | 188.14 | 183.56 | 184.78 | 2,037,020 | -3.96(-2.10%) |
Oct 02, 2024 | 190.08 | 191.86 | 188.05 | 188.74 | 1,472,522 | -2.06(-1.08%) |
Oct 01, 2024 | 194.61 | 195.00 | 190.27 | 190.80 | 2,236,030 | -3.04(-1.57%) |
Sep 30, 2024 | 193.36 | 194.48 | 192.28 | 193.84 | 989,691 | -0.83(-0.43%) |
Sep 27, 2024 | 194.49 | 197.70 | 193.97 | 194.67 | 709,851 | +1.07(+0.55%) |
Sep 26, 2024 | 191.17 | 193.73 | 190.50 | 193.60 | 818,146 | +4.53(+2.40%) |
Sep 25, 2024 | 193.84 | 194.56 | 188.78 | 189.07 | 1,541,568 | -5.05(-2.60%) |
Sep 24, 2024 | 199.99 | 199.99 | 193.54 | 194.12 | 1,197,871 | -1.69(-0.86%) |
Sep 23, 2024 | 199.20 | 199.20 | 195.67 | 195.81 | 1,325,443 | -3.55(-1.78%) |
Sep 20, 2024 | 200.01 | 200.37 | 196.97 | 199.36 | 3,833,541 | -2.08(-1.03%) |
Sep 19, 2024 | 200.57 | 204.18 | 200.11 | 201.44 | 1,125,369 | +3.85(+1.95%) |
Sep 18, 2024 | 198.13 | 199.78 | 196.81 | 197.59 | 670,672 | -0.62(-0.31%) |
Sep 17, 2024 | 199.83 | 202.79 | 197.09 | 198.21 | 923,898 | -1.37(-0.69%) |
Sep 16, 2024 | 197.26 | 199.74 | 194.75 | 199.58 | 1,034,536 | +3.95(+2.02%) |
Sep 13, 2024 | 197.66 | 197.70 | 192.25 | 195.63 | 1,090,829 | -2.26(-1.14%) |
Sep 12, 2024 | 199.05 | 199.25 | 194.90 | 197.89 | 852,114 | -1.20(-0.60%) |
Sep 11, 2024 | 198.95 | 199.28 | 196.02 | 199.09 | 795,232 | -1.55(-0.77%) |
Sep 10, 2024 | 199.49 | 201.19 | 197.82 | 200.64 | 557,447 | +1.37(+0.69%) |
Sep 09, 2024 | 200.44 | 201.06 | 198.11 | 199.27 | 883,334 | -1.54(-0.77%) |
Sep 06, 2024 | 202.53 | 203.24 | 198.55 | 200.81 | 834,801 | -0.99(-0.49%) |
Sep 05, 2024 | 205.19 | 205.19 | 198.19 | 201.80 | 1,127,255 | -3.15(-1.54%) |
Sep 04, 2024 | 205.72 | 206.50 | 203.53 | 204.95 | 785,201 | +0.11(+0.05%) |
Sep 03, 2024 | 204.22 | 206.70 | 203.50 | 204.84 | 892,266 | +0.08(+0.04%) |
Aug 30, 2024 | 205.82 | 205.88 | 202.85 | 204.76 | 879,062 | -0.06(-0.03%) |
Aug 29, 2024 | 206.00 | 206.38 | 202.75 | 204.82 | 520,170 | +0.62(+0.30%) |
Aug 28, 2024 | 203.76 | 204.72 | 202.93 | 204.20 | 636,996 | +0.90(+0.44%) |
Aug 27, 2024 | 204.86 | 205.00 | 201.88 | 203.30 | 565,392 | -1.56(-0.76%) |
Aug 26, 2024 | 206.23 | 206.23 | 204.09 | 204.86 | 478,176 | -0.14(-0.07%) |
Aug 23, 2024 | 204.50 | 205.54 | 202.13 | 205.00 | 1,127,365 | +1.68(+0.83%) |
Aug 22, 2024 | 206.76 | 206.76 | 201.42 | 203.32 | 791,506 | -2.86(-1.39%) |
Aug 21, 2024 | 206.25 | 207.59 | 204.68 | 206.18 | 601,434 | +0.69(+0.34%) |
Aug 20, 2024 | 205.39 | 206.98 | 205.19 | 205.49 | 625,871 | -0.57(-0.28%) |
Aug 19, 2024 | 202.47 | 206.29 | 202.47 | 206.06 | 793,358 | +4.15(+2.06%) |
Aug 16, 2024 | 201.99 | 203.19 | 200.55 | 201.91 | 706,009 | +0.28(+0.14%) |
Aug 15, 2024 | 202.82 | 203.55 | 200.52 | 201.63 | 690,190 | +1.04(+0.52%) |
Aug 14, 2024 | 203.74 | 204.05 | 200.37 | 200.59 | 508,820 | -3.46(-1.70%) |
Aug 13, 2024 | 201.10 | 204.98 | 201.10 | 204.05 | 838,556 | +3.01(+1.50%) |
Aug 12, 2024 | 202.00 | 202.98 | 199.41 | 201.04 | 821,152 | -0.96(-0.48%) |
Aug 09, 2024 | 203.12 | 204.36 | 199.86 | 202.00 | 586,753 | -2.07(-1.01%) |
Aug 08, 2024 | 199.83 | 204.14 | 199.50 | 204.07 | 1,198,463 | +4.29(+2.15%) |
Aug 07, 2024 | 201.52 | 203.50 | 198.72 | 199.78 | 971,266 | -0.35(-0.17%) |
Aug 06, 2024 | 198.76 | 203.90 | 198.15 | 200.13 | 1,262,138 | +1.74(+0.88%) |
Aug 05, 2024 | 204.12 | 204.82 | 196.90 | 198.39 | 1,394,330 | -7.27(-3.53%) |
Aug 02, 2024 | 212.45 | 213.50 | 203.02 | 205.66 | 1,769,689 | -5.04(-2.39%) |