Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 172.11 | 172.58 | 169.42 | 170.92 | 6,432,735 | -0.18(-0.11%) |
Oct 17, 2024 | 175.62 | 175.62 | 171.02 | 171.10 | 6,090,890 | -0.38(-0.22%) |
Oct 16, 2024 | 174.62 | 174.67 | 170.22 | 171.48 | 6,493,915 | -2.61(-1.50%) |
Oct 15, 2024 | 177.22 | 179.82 | 172.75 | 174.09 | 12,905,302 | -3.95(-2.22%) |
Oct 14, 2024 | 171.34 | 178.87 | 170.90 | 178.04 | 9,925,706 | +8.06(+4.74%) |
Oct 11, 2024 | 168.00 | 170.43 | 166.87 | 169.98 | 3,801,400 | +1.46(+0.87%) |
Oct 10, 2024 | 167.23 | 168.75 | 165.33 | 168.52 | 5,046,144 | -1.70(-1.00%) |
Oct 09, 2024 | 165.95 | 170.30 | 164.66 | 170.22 | 5,484,971 | +3.88(+2.33%) |
Oct 08, 2024 | 164.86 | 167.72 | 163.66 | 166.34 | 7,842,632 | -0.60(-0.36%) |
Oct 07, 2024 | 167.63 | 168.72 | 165.74 | 166.94 | 4,356,789 | -1.96(-1.16%) |
Oct 04, 2024 | 172.55 | 172.80 | 166.48 | 168.90 | 6,585,695 | -0.02(-0.01%) |
Oct 03, 2024 | 165.95 | 169.53 | 165.66 | 168.92 | 6,259,159 | +0.60(+0.36%) |
Oct 02, 2024 | 166.15 | 169.75 | 165.15 | 168.32 | 4,483,935 | +2.54(+1.53%) |
Oct 01, 2024 | 169.80 | 170.29 | 164.08 | 165.78 | 8,275,641 | -4.27(-2.51%) |
Sep 30, 2024 | 171.37 | 172.23 | 167.75 | 170.05 | 8,122,067 | -0.08(-0.05%) |
Sep 27, 2024 | 173.00 | 173.45 | 169.83 | 170.13 | 5,880,735 | -2.53(-1.47%) |
Sep 26, 2024 | 174.91 | 175.75 | 166.78 | 172.66 | 8,474,318 | +4.39(+2.61%) |
Sep 25, 2024 | 166.28 | 168.59 | 165.76 | 168.27 | 5,089,775 | +1.32(+0.79%) |
Sep 24, 2024 | 167.42 | 169.35 | 165.98 | 166.95 | 9,665,976 | +0.99(+0.60%) |
Sep 23, 2024 | 168.42 | 169.98 | 165.35 | 165.96 | 9,807,972 | -2.96(-1.75%) |
Sep 20, 2024 | 172.69 | 173.07 | 164.30 | 168.92 | 27,546,906 | -5.00(-2.87%) |
Sep 19, 2024 | 174.42 | 176.80 | 172.49 | 173.92 | 10,898,586 | +5.62(+3.34%) |
Sep 18, 2024 | 169.52 | 172.42 | 167.69 | 168.30 | 5,874,799 | -0.40(-0.24%) |
Sep 17, 2024 | 168.88 | 169.50 | 166.08 | 168.70 | 5,826,900 | +2.09(+1.25%) |
Sep 16, 2024 | 164.93 | 167.34 | 163.79 | 166.61 | 6,509,499 | -1.12(-0.67%) |
Sep 13, 2024 | 165.81 | 168.30 | 165.44 | 167.73 | 4,049,909 | +2.75(+1.67%) |
Sep 12, 2024 | 165.88 | 166.31 | 162.90 | 164.98 | 6,043,640 | -1.58(-0.95%) |
Sep 11, 2024 | 162.36 | 166.90 | 159.25 | 166.56 | 8,273,509 | +4.88(+3.02%) |
Sep 10, 2024 | 160.00 | 162.06 | 157.68 | 161.68 | 7,917,534 | +0.91(+0.57%) |
Sep 09, 2024 | 161.09 | 162.37 | 158.57 | 160.77 | 7,493,444 | +2.58(+1.63%) |
Sep 06, 2024 | 162.74 | 163.19 | 157.13 | 158.19 | 10,703,055 | -5.51(-3.37%) |
Sep 05, 2024 | 163.08 | 165.80 | 161.85 | 163.70 | 5,595,900 | -0.78(-0.47%) |
Sep 04, 2024 | 162.16 | 167.38 | 161.79 | 164.48 | 6,767,782 | +2.08(+1.28%) |
Sep 03, 2024 | 171.00 | 171.27 | 161.17 | 162.40 | 11,686,645 | -12.00(-6.88%) |
Aug 30, 2024 | 171.40 | 174.56 | 169.92 | 174.40 | 11,168,258 | +5.78(+3.43%) |
Aug 29, 2024 | 172.53 | 175.45 | 168.06 | 168.62 | 12,576,331 | -2.35(-1.37%) |
Aug 28, 2024 | 173.48 | 174.82 | 168.76 | 170.97 | 6,565,449 | -2.07(-1.20%) |
Aug 27, 2024 | 168.30 | 173.54 | 167.40 | 173.04 | 6,545,332 | +4.42(+2.62%) |
Aug 26, 2024 | 171.09 | 171.49 | 167.66 | 168.62 | 7,474,077 | -3.99(-2.31%) |
Aug 23, 2024 | 170.88 | 173.72 | 169.75 | 172.61 | 6,858,831 | +4.48(+2.66%) |
Aug 22, 2024 | 173.40 | 173.69 | 167.51 | 168.13 | 6,777,263 | -5.19(-3.00%) |
Aug 21, 2024 | 172.10 | 173.97 | 171.19 | 173.32 | 6,801,016 | +2.10(+1.23%) |
Aug 20, 2024 | 172.97 | 174.53 | 170.27 | 171.22 | 6,251,349 | -2.14(-1.23%) |
Aug 19, 2024 | 170.69 | 173.42 | 167.87 | 173.36 | 6,741,181 | +2.07(+1.21%) |
Aug 16, 2024 | 171.40 | 172.49 | 169.75 | 171.29 | 5,463,844 | -1.15(-0.67%) |
Aug 15, 2024 | 170.87 | 173.74 | 169.73 | 172.45 | 10,803,112 | +6.16(+3.70%) |
Aug 14, 2024 | 169.76 | 170.38 | 163.88 | 166.29 | 7,246,354 | -2.31(-1.37%) |
Aug 13, 2024 | 163.46 | 168.69 | 162.44 | 168.60 | 11,144,157 | +6.55(+4.04%) |
Aug 12, 2024 | 159.74 | 162.55 | 156.61 | 162.05 | 8,588,287 | -1.58(-0.97%) |
Aug 09, 2024 | 163.23 | 165.04 | 161.15 | 163.63 | 4,849,602 | -0.47(-0.29%) |
Aug 08, 2024 | 159.91 | 164.74 | 157.06 | 164.10 | 9,637,766 | +8.78(+5.66%) |
Aug 07, 2024 | 162.74 | 163.47 | 154.70 | 155.32 | 9,306,727 | -2.59(-1.64%) |
Aug 06, 2024 | 157.61 | 162.79 | 155.69 | 157.90 | 9,345,746 | +0.77(+0.49%) |
Aug 05, 2024 | 152.48 | 161.98 | 150.61 | 157.14 | 12,792,286 | -1.35(-0.85%) |
Aug 02, 2024 | 159.69 | 163.41 | 156.72 | 158.49 | 16,712,278 | -4.67(-2.86%) |