Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 195.38 | 195.60 | 193.46 | 194.38 | 985,543 | -0.50(-0.26%) |
Oct 17, 2024 | 194.56 | 195.68 | 193.64 | 194.88 | 879,130 | +2.09(+1.08%) |
Oct 16, 2024 | 190.71 | 194.11 | 190.52 | 192.79 | 750,270 | +1.51(+0.79%) |
Oct 15, 2024 | 193.90 | 194.43 | 191.07 | 191.28 | 585,255 | -2.45(-1.26%) |
Oct 14, 2024 | 190.89 | 193.91 | 190.30 | 193.73 | 908,615 | +3.04(+1.59%) |
Oct 11, 2024 | 186.43 | 191.28 | 186.06 | 190.69 | 1,497,520 | +4.07(+2.18%) |
Oct 10, 2024 | 186.08 | 187.39 | 185.00 | 186.62 | 1,856,714 | +0.54(+0.29%) |
Oct 09, 2024 | 185.52 | 187.81 | 185.00 | 186.08 | 1,330,114 | -1.08(-0.58%) |
Oct 08, 2024 | 187.47 | 188.20 | 185.95 | 187.16 | 876,439 | -0.37(-0.20%) |
Oct 07, 2024 | 188.01 | 189.00 | 186.77 | 187.53 | 800,144 | -1.38(-0.73%) |
Oct 04, 2024 | 191.73 | 191.73 | 187.46 | 188.91 | 778,679 | -0.73(-0.38%) |
Oct 03, 2024 | 189.73 | 190.11 | 188.40 | 189.64 | 699,517 | -0.63(-0.33%) |
Oct 02, 2024 | 189.23 | 191.02 | 188.75 | 190.27 | 1,032,388 | -0.14(-0.07%) |
Oct 01, 2024 | 191.68 | 192.46 | 188.91 | 190.41 | 557,673 | -1.33(-0.69%) |
Sep 30, 2024 | 191.88 | 192.35 | 189.80 | 191.74 | 521,938 | -1.04(-0.54%) |
Sep 27, 2024 | 193.62 | 194.75 | 192.42 | 192.78 | 636,686 | -0.25(-0.13%) |
Sep 26, 2024 | 191.75 | 193.14 | 190.16 | 193.03 | 945,526 | +2.81(+1.48%) |
Sep 25, 2024 | 193.53 | 193.85 | 189.96 | 190.22 | 570,833 | -2.41(-1.25%) |
Sep 24, 2024 | 192.18 | 193.12 | 191.30 | 192.63 | 585,598 | +1.60(+0.84%) |
Sep 23, 2024 | 189.84 | 191.40 | 189.04 | 191.03 | 643,966 | +1.91(+1.01%) |
Sep 20, 2024 | 189.58 | 190.97 | 188.36 | 189.12 | 1,622,279 | -2.06(-1.08%) |
Sep 19, 2024 | 189.40 | 192.04 | 188.38 | 191.18 | 1,090,223 | +5.25(+2.82%) |
Sep 18, 2024 | 188.23 | 189.19 | 185.24 | 185.93 | 1,265,911 | -2.42(-1.28%) |
Sep 17, 2024 | 187.75 | 190.46 | 187.11 | 188.35 | 990,566 | +1.58(+0.85%) |
Sep 16, 2024 | 186.19 | 187.90 | 185.44 | 186.77 | 1,033,784 | +1.71(+0.92%) |
Sep 13, 2024 | 187.35 | 188.23 | 184.92 | 185.06 | 1,185,166 | -1.62(-0.87%) |
Sep 12, 2024 | 183.80 | 186.71 | 181.84 | 186.68 | 907,230 | +3.52(+1.92%) |
Sep 11, 2024 | 180.66 | 183.44 | 176.62 | 183.16 | 1,205,101 | +1.71(+0.94%) |
Sep 10, 2024 | 179.30 | 181.58 | 177.65 | 181.45 | 831,194 | +2.56(+1.43%) |
Sep 09, 2024 | 176.90 | 179.34 | 176.06 | 178.89 | 861,220 | +3.51(+2.00%) |
Sep 06, 2024 | 175.40 | 177.28 | 174.21 | 175.38 | 1,175,621 | +0.33(+0.19%) |
Sep 05, 2024 | 176.16 | 176.86 | 173.31 | 175.05 | 1,216,274 | -1.34(-0.76%) |
Sep 04, 2024 | 180.16 | 180.41 | 175.42 | 176.39 | 1,191,899 | -3.86(-2.14%) |
Sep 03, 2024 | 185.00 | 185.50 | 179.19 | 180.25 | 781,858 | -5.78(-3.11%) |
Aug 30, 2024 | 183.12 | 186.16 | 182.79 | 186.03 | 1,631,908 | +3.53(+1.94%) |
Aug 29, 2024 | 182.96 | 184.74 | 181.25 | 182.50 | 900,924 | +1.17(+0.64%) |
Aug 28, 2024 | 182.02 | 182.86 | 180.92 | 181.33 | 380,668 | -0.65(-0.36%) |
Aug 27, 2024 | 182.54 | 183.25 | 181.94 | 181.98 | 426,616 | -0.90(-0.49%) |
Aug 26, 2024 | 184.78 | 185.59 | 182.03 | 182.87 | 655,547 | -1.25(-0.68%) |
Aug 23, 2024 | 182.23 | 184.60 | 181.09 | 184.12 | 415,761 | +3.09(+1.71%) |
Aug 22, 2024 | 181.59 | 182.29 | 180.43 | 181.03 | 390,337 | -0.70(-0.38%) |
Aug 21, 2024 | 180.23 | 182.06 | 179.56 | 181.73 | 460,847 | +2.16(+1.21%) |
Aug 20, 2024 | 180.85 | 181.17 | 179.20 | 179.56 | 449,104 | -1.63(-0.90%) |
Aug 19, 2024 | 179.76 | 181.97 | 179.49 | 181.19 | 691,277 | +1.86(+1.04%) |
Aug 16, 2024 | 178.28 | 180.09 | 177.94 | 179.32 | 987,864 | +0.86(+0.48%) |
Aug 15, 2024 | 178.82 | 180.08 | 177.25 | 178.47 | 536,357 | +2.14(+1.22%) |
Aug 14, 2024 | 175.99 | 177.44 | 175.32 | 176.32 | 581,398 | +0.17(+0.10%) |
Aug 13, 2024 | 174.54 | 176.63 | 173.61 | 176.15 | 538,206 | +2.27(+1.31%) |
Aug 12, 2024 | 175.80 | 176.16 | 173.29 | 173.88 | 429,634 | -1.86(-1.06%) |
Aug 09, 2024 | 175.77 | 176.06 | 173.70 | 175.73 | 637,489 | -0.33(-0.19%) |
Aug 08, 2024 | 173.83 | 176.26 | 173.46 | 176.06 | 649,165 | +4.05(+2.35%) |
Aug 07, 2024 | 175.64 | 177.24 | 171.81 | 172.01 | 641,005 | -1.97(-1.13%) |
Aug 06, 2024 | 173.19 | 176.45 | 172.10 | 173.99 | 1,033,235 | +1.74(+1.01%) |
Aug 05, 2024 | 173.80 | 174.18 | 171.06 | 172.25 | 1,095,048 | -2.67(-1.53%) |
Aug 02, 2024 | 176.38 | 176.38 | 172.55 | 174.93 | 980,463 | -3.72(-2.08%) |