Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 174.45 | 174.45 | 167.38 | 169.77 | 26,127,844 | -6.87(-3.89%) |
Oct 30, 2024 | 177.47 | 179.19 | 175.62 | 176.64 | 17,894,214 | -2.60(-1.45%) |
Oct 29, 2024 | 172.43 | 180.23 | 171.21 | 179.24 | 23,684,366 | +7.22(+4.20%) |
Oct 28, 2024 | 173.00 | 173.97 | 171.34 | 172.02 | 13,189,403 | -0.98(-0.57%) |
Oct 25, 2024 | 174.19 | 176.80 | 172.72 | 173.00 | 19,977,796 | +1.65(+0.96%) |
Oct 24, 2024 | 174.26 | 174.30 | 169.50 | 171.35 | 20,481,326 | -2.16(-1.24%) |
Oct 23, 2024 | 177.59 | 178.98 | 172.57 | 173.51 | 19,497,446 | -5.87(-3.27%) |
Oct 22, 2024 | 178.66 | 180.69 | 177.41 | 179.38 | 12,057,688 | -0.61(-0.34%) |
Oct 21, 2024 | 179.38 | 181.72 | 178.25 | 179.99 | 13,686,916 | +0.10(+0.06%) |
Oct 18, 2024 | 182.32 | 182.71 | 178.68 | 179.89 | 17,835,408 | -1.64(-0.90%) |
Oct 17, 2024 | 181.37 | 185.51 | 180.69 | 181.53 | 25,219,548 | +4.71(+2.66%) |
Oct 16, 2024 | 178.51 | 179.25 | 175.33 | 176.82 | 15,277,333 | +0.84(+0.48%) |
Oct 15, 2024 | 180.79 | 181.24 | 173.37 | 175.98 | 27,643,250 | -6.33(-3.47%) |
Oct 14, 2024 | 183.30 | 184.95 | 180.13 | 182.31 | 17,184,692 | +0.83(+0.46%) |
Oct 11, 2024 | 181.14 | 182.59 | 177.40 | 181.48 | 23,070,160 | -4.21(-2.27%) |
Oct 10, 2024 | 183.56 | 186.31 | 182.53 | 185.69 | 16,310,988 | -0.26(-0.14%) |
Oct 09, 2024 | 179.24 | 186.42 | 176.42 | 185.95 | 25,484,724 | +5.22(+2.89%) |
Oct 08, 2024 | 175.42 | 181.60 | 174.89 | 180.73 | 20,768,456 | +5.65(+3.23%) |
Oct 07, 2024 | 174.82 | 178.31 | 173.86 | 175.08 | 15,585,059 | -1.56(-0.88%) |
Oct 04, 2024 | 176.30 | 176.90 | 172.60 | 176.64 | 17,912,428 | +4.75(+2.76%) |
Oct 03, 2024 | 169.62 | 174.94 | 169.19 | 171.89 | 13,064,098 | +1.23(+0.72%) |
Oct 02, 2024 | 167.55 | 172.84 | 167.02 | 170.66 | 14,319,982 | +3.19(+1.90%) |
Oct 01, 2024 | 172.16 | 172.25 | 165.80 | 167.47 | 23,756,108 | -5.03(-2.92%) |
Sep 30, 2024 | 171.87 | 172.92 | 169.63 | 172.50 | 16,958,680 | -0.19(-0.11%) |
Sep 27, 2024 | 178.17 | 178.47 | 171.76 | 172.69 | 20,581,024 | -5.40(-3.03%) |
Sep 26, 2024 | 178.50 | 180.25 | 175.00 | 178.09 | 24,322,192 | +2.57(+1.46%) |
Sep 25, 2024 | 174.65 | 177.14 | 173.76 | 175.52 | 16,595,668 | +0.68(+0.39%) |
Sep 24, 2024 | 172.81 | 175.99 | 171.68 | 174.84 | 34,639,924 | +1.90(+1.10%) |
Sep 23, 2024 | 172.00 | 173.32 | 168.35 | 172.94 | 29,423,228 | +1.84(+1.08%) |
Sep 20, 2024 | 167.18 | 172.02 | 166.47 | 171.10 | 92,258,672 | +3.68(+2.20%) |
Sep 19, 2024 | 167.68 | 170.00 | 165.66 | 167.42 | 32,431,800 | +6.28(+3.90%) |
Sep 18, 2024 | 163.23 | 166.92 | 160.83 | 161.14 | 26,604,554 | -0.80(-0.49%) |
Sep 17, 2024 | 164.95 | 165.48 | 160.17 | 161.94 | 19,889,534 | -1.54(-0.95%) |
Sep 16, 2024 | 164.65 | 164.96 | 159.88 | 163.48 | 26,166,994 | -3.66(-2.19%) |
Sep 13, 2024 | 166.19 | 167.53 | 163.50 | 167.14 | 29,949,004 | +3.12(+1.90%) |
Sep 12, 2024 | 157.58 | 165.78 | 156.32 | 164.02 | 43,698,196 | +6.27(+3.97%) |
Sep 11, 2024 | 147.90 | 158.35 | 144.56 | 157.75 | 39,819,784 | +10.03(+6.79%) |
Sep 10, 2024 | 140.76 | 149.37 | 140.58 | 147.72 | 36,171,224 | +7.37(+5.25%) |
Sep 09, 2024 | 138.65 | 141.12 | 134.46 | 140.36 | 39,631,604 | +3.81(+2.79%) |
Sep 06, 2024 | 142.78 | 143.03 | 136.15 | 136.55 | 77,027,312 | -15.77(-10.36%) |
Sep 05, 2024 | 150.08 | 155.85 | 149.62 | 152.32 | 31,470,012 | -1.30(-0.84%) |
Sep 04, 2024 | 149.81 | 157.27 | 148.66 | 153.62 | 20,362,336 | +1.33(+0.87%) |
Sep 03, 2024 | 159.85 | 160.21 | 150.88 | 152.29 | 37,274,764 | -10.00(-6.16%) |
Aug 30, 2024 | 160.59 | 162.71 | 158.19 | 162.29 | 25,254,306 | +5.87(+3.75%) |
Aug 29, 2024 | 157.97 | 162.66 | 154.90 | 156.42 | 23,584,532 | -1.25(-0.79%) |
Aug 28, 2024 | 159.56 | 161.75 | 155.74 | 157.66 | 18,051,976 | -3.20(-1.99%) |
Aug 27, 2024 | 157.08 | 161.50 | 155.32 | 160.86 | 16,733,838 | +1.76(+1.11%) |
Aug 26, 2024 | 164.42 | 165.16 | 158.14 | 159.10 | 18,564,164 | -6.72(-4.05%) |
Aug 23, 2024 | 164.49 | 167.73 | 162.92 | 165.81 | 18,910,098 | +4.01(+2.48%) |
Aug 22, 2024 | 170.28 | 171.85 | 160.96 | 161.81 | 30,140,120 | -3.43(-2.08%) |
Aug 21, 2024 | 164.58 | 165.92 | 162.35 | 165.24 | 16,137,875 | -0.17(-0.10%) |
Aug 20, 2024 | 166.50 | 167.82 | 163.61 | 165.41 | 19,967,972 | -1.75(-1.05%) |
Aug 19, 2024 | 164.32 | 167.28 | 159.89 | 167.16 | 20,497,758 | +1.98(+1.20%) |
Aug 16, 2024 | 163.93 | 165.55 | 162.15 | 165.18 | 19,360,468 | -0.41(-0.25%) |
Aug 15, 2024 | 160.67 | 166.12 | 159.81 | 165.59 | 28,015,836 | +8.41(+5.35%) |
Aug 14, 2024 | 157.50 | 159.72 | 154.21 | 157.17 | 20,240,886 | +1.53(+0.98%) |
Aug 13, 2024 | 151.05 | 155.87 | 149.32 | 155.65 | 22,117,598 | +7.51(+5.07%) |
Aug 12, 2024 | 147.59 | 150.63 | 145.89 | 148.13 | 17,832,238 | +0.36(+0.24%) |
Aug 09, 2024 | 143.73 | 149.06 | 143.64 | 147.77 | 18,499,332 | +2.51(+1.73%) |
Aug 08, 2024 | 140.74 | 145.79 | 137.95 | 145.26 | 27,651,880 | +9.44(+6.95%) |
Aug 07, 2024 | 147.76 | 149.61 | 135.38 | 135.82 | 29,787,952 | -7.62(-5.32%) |
Aug 06, 2024 | 141.26 | 148.42 | 139.79 | 143.45 | 24,804,162 | +1.83(+1.30%) |
Aug 05, 2024 | 129.19 | 144.94 | 128.08 | 141.61 | 41,432,932 | -1.73(-1.21%) |
Aug 02, 2024 | 141.47 | 144.87 | 139.14 | 143.35 | 33,886,232 | -3.19(-2.18%) |