Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 194.31 | 194.53 | 189.54 | 191.16 | 36,322,152 | -1.37(-0.71%) |
Sep 25, 2024 | 193.75 | 193.95 | 192.16 | 192.53 | 26,365,622 | -1.43(-0.74%) |
Sep 24, 2024 | 194.27 | 195.37 | 190.13 | 193.96 | 43,521,832 | +0.08(+0.04%) |
Sep 23, 2024 | 191.64 | 194.45 | 190.57 | 193.88 | 36,982,836 | +2.28(+1.19%) |
Sep 20, 2024 | 190.23 | 191.84 | 187.41 | 191.60 | 101,168,432 | +1.73(+0.91%) |
Sep 19, 2024 | 190.04 | 190.99 | 188.47 | 189.87 | 39,523,720 | +3.44(+1.85%) |
Sep 18, 2024 | 186.45 | 188.80 | 185.06 | 186.43 | 34,423,016 | -0.45(-0.24%) |
Sep 17, 2024 | 186.85 | 189.45 | 186.14 | 186.88 | 26,072,232 | +1.99(+1.08%) |
Sep 16, 2024 | 185.29 | 185.81 | 183.36 | 184.89 | 26,052,384 | -1.60(-0.86%) |
Sep 13, 2024 | 187.00 | 188.50 | 185.91 | 186.49 | 26,495,352 | -0.51(-0.27%) |
Sep 12, 2024 | 184.80 | 187.41 | 183.54 | 187.00 | 33,596,068 | +2.48(+1.34%) |
Sep 11, 2024 | 180.10 | 184.99 | 175.73 | 184.52 | 42,540,336 | +4.97(+2.77%) |
Sep 10, 2024 | 177.49 | 180.50 | 176.79 | 179.55 | 36,288,088 | +4.15(+2.37%) |
Sep 09, 2024 | 174.53 | 175.85 | 173.51 | 175.40 | 29,010,100 | +4.01(+2.34%) |
Sep 06, 2024 | 177.24 | 178.38 | 171.16 | 171.39 | 41,466,748 | -6.50(-3.65%) |
Sep 05, 2024 | 175.00 | 179.88 | 175.00 | 177.89 | 40,260,940 | +4.56(+2.63%) |
Sep 04, 2024 | 174.48 | 175.98 | 172.54 | 173.33 | 30,288,208 | -2.92(-1.66%) |
Sep 03, 2024 | 177.55 | 178.26 | 175.26 | 176.25 | 37,773,392 | -2.25(-1.26%) |
Aug 30, 2024 | 172.78 | 178.90 | 172.60 | 178.50 | 43,529,352 | +6.38(+3.71%) |
Aug 29, 2024 | 173.22 | 174.29 | 170.81 | 172.12 | 26,400,900 | +1.32(+0.77%) |
Aug 28, 2024 | 173.69 | 173.69 | 168.92 | 170.80 | 28,999,144 | -2.32(-1.34%) |
Aug 27, 2024 | 174.15 | 174.89 | 172.25 | 173.12 | 29,892,164 | -2.38(-1.36%) |
Aug 26, 2024 | 176.70 | 177.47 | 174.30 | 175.50 | 22,338,712 | -1.54(-0.87%) |
Aug 23, 2024 | 177.34 | 178.97 | 175.24 | 177.04 | 29,150,684 | +0.90(+0.51%) |
Aug 22, 2024 | 181.38 | 181.47 | 175.68 | 176.14 | 32,023,612 | -3.97(-2.20%) |
Aug 21, 2024 | 179.92 | 182.38 | 178.89 | 180.11 | 35,585,260 | +1.23(+0.69%) |
Aug 20, 2024 | 177.92 | 179.01 | 177.43 | 178.88 | 26,231,140 | +0.66(+0.37%) |
Aug 19, 2024 | 177.64 | 178.30 | 176.16 | 178.22 | 31,112,032 | +1.16(+0.66%) |
Aug 16, 2024 | 177.04 | 178.34 | 176.26 | 177.06 | 31,490,606 | -0.53(-0.30%) |
Aug 15, 2024 | 174.86 | 177.91 | 173.99 | 177.59 | 51,659,976 | +7.49(+4.40%) |
Aug 14, 2024 | 172.11 | 172.28 | 168.86 | 170.10 | 28,836,232 | -0.13(-0.08%) |
Aug 13, 2024 | 167.81 | 171.04 | 167.10 | 170.23 | 39,212,264 | +3.43(+2.06%) |
Aug 12, 2024 | 168.14 | 168.55 | 166.11 | 166.80 | 30,056,484 | -0.14(-0.08%) |
Aug 09, 2024 | 166.40 | 168.55 | 165.85 | 166.94 | 36,602,212 | +1.14(+0.69%) |
Aug 08, 2024 | 165.16 | 166.69 | 162.55 | 165.80 | 44,591,460 | +3.03(+1.86%) |
Aug 07, 2024 | 166.55 | 167.58 | 161.43 | 162.77 | 48,332,384 | +0.84(+0.52%) |
Aug 06, 2024 | 161.71 | 165.08 | 158.54 | 161.93 | 59,914,272 | +0.91(+0.57%) |
Aug 05, 2024 | 154.21 | 162.96 | 151.61 | 161.02 | 83,225,880 | -6.88(-4.10%) |
Aug 02, 2024 | 166.75 | 168.77 | 160.55 | 167.90 | 141,582,192 | -16.17(-8.78%) |
Aug 01, 2024 | 189.29 | 190.60 | 181.87 | 184.07 | 69,679,632 | -2.91(-1.56%) |
Jul 31, 2024 | 185.05 | 187.94 | 184.46 | 186.98 | 41,595,472 | +5.27(+2.90%) |
Jul 30, 2024 | 184.72 | 185.86 | 179.38 | 181.71 | 40,307,504 | -1.49(-0.81%) |
Jul 29, 2024 | 183.84 | 184.75 | 182.38 | 183.20 | 33,244,644 | +0.70(+0.38%) |
Jul 26, 2024 | 180.39 | 183.19 | 180.24 | 182.50 | 29,526,248 | +2.65(+1.47%) |
Jul 25, 2024 | 182.91 | 183.90 | 176.80 | 179.85 | 44,445,096 | -0.98(-0.54%) |
Jul 24, 2024 | 183.20 | 185.45 | 180.41 | 180.83 | 41,510,920 | -5.58(-2.99%) |
Jul 23, 2024 | 184.10 | 189.39 | 183.56 | 186.41 | 47,529,328 | +3.86(+2.11%) |
Jul 22, 2024 | 185.00 | 185.06 | 182.48 | 182.55 | 39,908,804 | -0.58(-0.32%) |
Jul 19, 2024 | 181.14 | 184.93 | 180.11 | 183.13 | 43,089,056 | -0.62(-0.34%) |
Jul 18, 2024 | 189.59 | 189.68 | 181.45 | 183.75 | 51,864,996 | -4.18(-2.22%) |
Jul 17, 2024 | 191.35 | 191.58 | 185.99 | 187.93 | 49,125,232 | -5.09(-2.64%) |
Jul 16, 2024 | 195.59 | 196.62 | 192.24 | 193.02 | 33,974,784 | +0.30(+0.16%) |
Jul 15, 2024 | 194.56 | 196.19 | 190.83 | 192.72 | 40,637,500 | -1.77(-0.91%) |
Jul 12, 2024 | 194.80 | 196.47 | 193.83 | 194.49 | 30,658,618 | -0.56(-0.29%) |
Jul 11, 2024 | 200.09 | 200.27 | 192.86 | 195.05 | 44,529,416 | -4.69(-2.35%) |
Jul 10, 2024 | 199.99 | 200.11 | 197.69 | 199.74 | 32,918,436 | +0.40(+0.20%) |
Jul 09, 2024 | 199.40 | 200.57 | 199.04 | 199.34 | 32,736,688 | +0.05(+0.03%) |
Jul 08, 2024 | 200.04 | 201.20 | 197.96 | 199.29 | 34,716,800 | -0.71(-0.36%) |
Jul 05, 2024 | 198.65 | 200.55 | 198.17 | 200.00 | 39,869,548 | +2.41(+1.22%) |
Jul 03, 2024 | 199.94 | 200.03 | 196.76 | 197.59 | 31,598,546 | -2.41(-1.20%) |
Jul 02, 2024 | 197.28 | 200.43 | 195.93 | 200.00 | 45,577,420 | +2.80(+1.42%) |