Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 192.66 | 196.00 | 192.45 | 194.96 | 1,366,821 | +0.90(+0.46%) |
Oct 10, 2024 | 194.70 | 197.68 | 193.96 | 194.06 | 1,431,360 | +0.31(+0.16%) |
Oct 09, 2024 | 192.38 | 194.71 | 190.81 | 193.75 | 2,269,981 | -0.02(-0.01%) |
Oct 08, 2024 | 196.12 | 196.88 | 191.83 | 193.77 | 15,949,204 | -5.73(-2.87%) |
Oct 07, 2024 | 195.95 | 200.47 | 195.00 | 199.50 | 3,779,940 | +4.89(+2.51%) |
Oct 04, 2024 | 191.56 | 195.55 | 189.50 | 194.61 | 3,491,200 | +6.31(+3.35%) |
Oct 03, 2024 | 181.87 | 188.82 | 180.88 | 188.30 | 3,018,225 | +7.01(+3.87%) |
Oct 02, 2024 | 182.62 | 183.30 | 178.53 | 181.29 | 3,037,844 | +3.77(+2.12%) |
Oct 01, 2024 | 170.92 | 178.79 | 169.99 | 177.52 | 3,148,567 | +5.12(+2.97%) |
Sep 30, 2024 | 170.11 | 172.58 | 168.76 | 172.40 | 2,768,488 | +1.77(+1.04%) |
Sep 27, 2024 | 170.55 | 173.25 | 169.37 | 170.63 | 5,079,308 | +1.77(+1.05%) |
Sep 26, 2024 | 176.04 | 177.14 | 168.09 | 168.86 | 4,644,318 | -11.67(-6.46%) |
Sep 25, 2024 | 185.43 | 185.84 | 179.86 | 180.53 | 1,740,595 | -4.90(-2.64%) |
Sep 24, 2024 | 188.00 | 189.12 | 184.19 | 185.43 | 3,046,884 | +0.18(+0.10%) |
Sep 23, 2024 | 182.24 | 186.19 | 181.64 | 185.25 | 3,249,273 | +4.25(+2.35%) |
Sep 20, 2024 | 179.27 | 182.18 | 178.05 | 181.00 | 7,855,309 | -0.63(-0.35%) |
Sep 19, 2024 | 182.40 | 183.88 | 179.33 | 181.63 | 1,174,719 | +3.51(+1.97%) |
Sep 18, 2024 | 179.51 | 182.90 | 177.88 | 178.12 | 1,610,126 | -1.65(-0.92%) |
Sep 17, 2024 | 174.21 | 180.33 | 174.21 | 179.77 | 1,817,112 | +4.96(+2.84%) |
Sep 16, 2024 | 174.00 | 176.24 | 171.84 | 174.81 | 1,638,349 | +2.39(+1.39%) |
Sep 13, 2024 | 171.23 | 174.55 | 171.23 | 172.42 | 1,465,003 | +1.56(+0.91%) |
Sep 12, 2024 | 169.97 | 177.97 | 167.93 | 170.86 | 2,674,148 | +2.36(+1.40%) |
Sep 11, 2024 | 172.42 | 172.42 | 167.84 | 168.50 | 2,580,577 | -2.99(-1.74%) |
Sep 10, 2024 | 178.83 | 179.21 | 168.92 | 171.49 | 3,135,046 | -7.72(-4.31%) |
Sep 09, 2024 | 180.52 | 180.84 | 178.81 | 179.21 | 1,442,714 | -0.52(-0.29%) |
Sep 06, 2024 | 183.64 | 185.38 | 178.81 | 179.73 | 1,505,624 | -4.28(-2.33%) |
Sep 05, 2024 | 185.90 | 186.33 | 182.88 | 184.01 | 1,312,623 | -0.27(-0.15%) |
Sep 04, 2024 | 188.36 | 189.25 | 184.23 | 184.28 | 1,098,551 | -3.20(-1.71%) |
Sep 03, 2024 | 191.43 | 191.43 | 186.40 | 187.48 | 1,414,255 | -7.63(-3.91%) |
Aug 30, 2024 | 194.25 | 195.60 | 192.76 | 195.11 | 1,811,935 | -1.68(-0.85%) |
Aug 29, 2024 | 197.09 | 198.63 | 194.42 | 196.79 | 1,054,786 | +2.22(+1.14%) |
Aug 28, 2024 | 193.45 | 195.47 | 193.09 | 194.57 | 698,847 | -0.14(-0.07%) |
Aug 27, 2024 | 197.15 | 197.90 | 193.88 | 194.71 | 876,664 | -2.57(-1.30%) |
Aug 26, 2024 | 197.65 | 199.25 | 194.43 | 197.28 | 1,127,155 | +2.06(+1.06%) |
Aug 23, 2024 | 193.08 | 195.91 | 192.93 | 195.22 | 755,484 | +3.49(+1.82%) |
Aug 22, 2024 | 191.50 | 193.44 | 190.79 | 191.73 | 893,441 | +0.61(+0.32%) |
Aug 21, 2024 | 191.94 | 192.98 | 189.86 | 191.12 | 1,105,549 | +1.37(+0.72%) |
Aug 20, 2024 | 195.69 | 195.69 | 189.56 | 189.75 | 1,114,413 | -6.09(-3.11%) |
Aug 19, 2024 | 195.68 | 198.51 | 195.25 | 195.84 | 1,189,675 | +1.02(+0.52%) |
Aug 16, 2024 | 193.89 | 196.20 | 193.49 | 194.82 | 1,163,870 | -1.76(-0.90%) |
Aug 15, 2024 | 194.79 | 197.82 | 194.48 | 196.58 | 1,220,114 | +2.47(+1.27%) |
Aug 14, 2024 | 193.81 | 194.58 | 192.84 | 194.11 | 1,079,574 | +0.31(+0.16%) |
Aug 13, 2024 | 196.40 | 196.87 | 193.24 | 193.80 | 1,804,473 | -5.09(-2.56%) |
Aug 12, 2024 | 198.30 | 200.45 | 197.19 | 198.89 | 1,127,862 | +1.50(+0.76%) |
Aug 09, 2024 | 194.74 | 199.31 | 193.23 | 197.39 | 1,304,798 | +2.25(+1.15%) |
Aug 08, 2024 | 188.72 | 196.79 | 188.72 | 195.14 | 1,335,531 | +6.04(+3.19%) |
Aug 07, 2024 | 191.30 | 194.32 | 188.83 | 189.10 | 1,472,568 | +1.66(+0.89%) |
Aug 06, 2024 | 190.09 | 192.51 | 184.77 | 187.44 | 1,975,663 | +4.47(+2.44%) |
Aug 05, 2024 | 181.94 | 184.65 | 177.47 | 182.97 | 2,450,770 | -3.83(-2.05%) |
Aug 02, 2024 | 192.68 | 193.24 | 183.76 | 186.81 | 2,024,562 | -9.05(-4.62%) |