Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 193.10 | 193.10 | 191.14 | 192.61 | 3,075,742 | -0.01(-0.01%) |
Oct 17, 2024 | 194.09 | 194.80 | 192.20 | 192.62 | 2,633,066 | +0.44(+0.23%) |
Oct 16, 2024 | 190.50 | 192.22 | 189.92 | 192.18 | 2,912,533 | +1.61(+0.84%) |
Oct 15, 2024 | 193.85 | 194.33 | 189.76 | 190.57 | 3,824,133 | -2.06(-1.07%) |
Oct 14, 2024 | 191.98 | 193.93 | 191.66 | 192.63 | 3,132,686 | +1.47(+0.77%) |
Oct 11, 2024 | 189.41 | 191.76 | 189.06 | 191.16 | 2,983,935 | +3.04(+1.62%) |
Oct 10, 2024 | 188.15 | 189.75 | 187.39 | 188.12 | 2,301,018 | -1.16(-0.61%) |
Oct 09, 2024 | 186.63 | 189.41 | 186.50 | 189.28 | 2,312,470 | +1.81(+0.97%) |
Oct 08, 2024 | 187.62 | 189.88 | 186.56 | 187.47 | 3,626,729 | +1.51(+0.81%) |
Oct 07, 2024 | 185.94 | 187.23 | 184.80 | 185.96 | 2,513,886 | -1.12(-0.60%) |
Oct 04, 2024 | 186.58 | 187.16 | 184.86 | 187.08 | 3,978,909 | +3.19(+1.73%) |
Oct 03, 2024 | 186.50 | 186.71 | 183.70 | 183.89 | 3,998,061 | -2.55(-1.37%) |
Oct 02, 2024 | 185.57 | 188.20 | 184.72 | 186.44 | 2,879,332 | +0.14(+0.08%) |
Oct 01, 2024 | 187.49 | 188.22 | 184.92 | 186.30 | 3,792,762 | -2.28(-1.21%) |
Sep 30, 2024 | 185.08 | 188.71 | 183.09 | 188.58 | 5,628,899 | +3.20(+1.73%) |
Sep 27, 2024 | 184.17 | 186.19 | 183.13 | 185.38 | 4,471,881 | +0.79(+0.43%) |
Sep 26, 2024 | 189.40 | 189.55 | 184.53 | 184.59 | 4,781,431 | -4.46(-2.36%) |
Sep 25, 2024 | 189.55 | 190.60 | 187.92 | 189.05 | 3,218,573 | -0.33(-0.17%) |
Sep 24, 2024 | 188.39 | 189.52 | 186.73 | 189.38 | 3,653,954 | +0.99(+0.52%) |
Sep 23, 2024 | 187.53 | 189.50 | 187.12 | 188.39 | 3,977,821 | +1.24(+0.66%) |
Sep 20, 2024 | 184.73 | 187.56 | 184.05 | 187.15 | 9,910,376 | +1.27(+0.68%) |
Sep 19, 2024 | 187.37 | 187.71 | 184.01 | 185.88 | 5,028,826 | +2.61(+1.42%) |
Sep 18, 2024 | 180.93 | 185.50 | 180.16 | 183.28 | 5,696,231 | +3.22(+1.79%) |
Sep 17, 2024 | 181.24 | 182.16 | 178.72 | 180.06 | 5,945,499 | -1.11(-0.61%) |
Sep 16, 2024 | 178.46 | 181.25 | 176.00 | 181.17 | 6,854,000 | +3.16(+1.77%) |
Sep 13, 2024 | 169.16 | 179.06 | 168.96 | 178.02 | 7,371,773 | +8.57(+5.06%) |
Sep 12, 2024 | 166.26 | 170.72 | 165.98 | 169.45 | 5,157,448 | +3.34(+2.01%) |
Sep 11, 2024 | 165.99 | 166.48 | 161.99 | 166.10 | 4,264,159 | -0.63(-0.38%) |
Sep 10, 2024 | 167.20 | 167.48 | 164.01 | 166.73 | 3,478,035 | +1.63(+0.99%) |
Sep 09, 2024 | 163.25 | 166.13 | 162.67 | 165.10 | 3,721,237 | +4.11(+2.55%) |
Sep 06, 2024 | 164.27 | 165.79 | 160.35 | 160.99 | 3,960,714 | -2.62(-1.60%) |
Sep 05, 2024 | 164.53 | 165.75 | 162.27 | 163.61 | 3,172,578 | -2.51(-1.51%) |
Sep 04, 2024 | 163.26 | 166.37 | 163.16 | 166.11 | 4,118,351 | +2.15(+1.31%) |
Sep 03, 2024 | 173.93 | 174.49 | 163.36 | 163.97 | 6,108,191 | -10.39(-5.96%) |
Aug 30, 2024 | 173.70 | 174.56 | 171.52 | 174.36 | 5,303,425 | +1.04(+0.60%) |
Aug 29, 2024 | 172.37 | 175.71 | 172.24 | 173.32 | 4,268,205 | +1.71(+0.99%) |
Aug 28, 2024 | 170.95 | 172.91 | 170.04 | 171.62 | 4,584,145 | +0.88(+0.51%) |
Aug 27, 2024 | 170.45 | 171.25 | 169.35 | 170.74 | 3,210,765 | -0.23(-0.13%) |
Aug 26, 2024 | 170.29 | 171.67 | 169.33 | 170.97 | 3,712,805 | +0.00(+0.00%) |
Aug 23, 2024 | 169.75 | 171.13 | 168.60 | 170.97 | 4,064,049 | +1.54(+0.91%) |
Aug 22, 2024 | 171.49 | 171.73 | 168.52 | 169.43 | 3,000,908 | -1.52(-0.89%) |
Aug 21, 2024 | 169.85 | 171.94 | 169.59 | 170.95 | 4,513,436 | +1.21(+0.71%) |
Aug 20, 2024 | 170.66 | 170.66 | 168.94 | 169.74 | 2,577,438 | -0.94(-0.55%) |
Aug 19, 2024 | 169.36 | 170.75 | 167.77 | 170.68 | 4,512,584 | +1.51(+0.89%) |
Aug 16, 2024 | 169.80 | 170.08 | 168.61 | 169.17 | 3,310,546 | -0.52(-0.31%) |
Aug 15, 2024 | 168.50 | 170.50 | 167.97 | 169.69 | 4,168,578 | +1.99(+1.18%) |
Aug 14, 2024 | 168.25 | 168.93 | 165.38 | 167.70 | 4,462,809 | -0.01(-0.01%) |
Aug 13, 2024 | 167.51 | 168.38 | 166.00 | 167.71 | 2,946,709 | +1.09(+0.65%) |
Aug 12, 2024 | 167.38 | 168.53 | 164.38 | 166.62 | 3,178,333 | -0.26(-0.16%) |
Aug 09, 2024 | 165.21 | 167.63 | 164.33 | 166.88 | 2,774,201 | +1.52(+0.92%) |
Aug 08, 2024 | 164.24 | 166.08 | 163.32 | 165.37 | 3,847,966 | +3.48(+2.15%) |
Aug 07, 2024 | 164.18 | 166.02 | 161.33 | 161.89 | 4,311,245 | -0.14(-0.09%) |
Aug 06, 2024 | 159.69 | 165.21 | 159.52 | 162.03 | 5,064,804 | +3.90(+2.47%) |
Aug 05, 2024 | 152.26 | 159.66 | 149.98 | 158.13 | 7,074,752 | -1.92(-1.20%) |
Aug 02, 2024 | 165.32 | 167.18 | 158.13 | 160.04 | 8,230,192 | -9.46(-5.58%) |