Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 188.97 | 189.69 | 188.16 | 188.86 | 5,607,913 | +0.29(+0.15%) |
Oct 17, 2024 | 190.54 | 191.62 | 188.46 | 188.57 | 4,418,894 | -1.89(-0.99%) |
Oct 16, 2024 | 190.45 | 191.03 | 188.73 | 190.46 | 5,575,916 | -1.40(-0.73%) |
Oct 15, 2024 | 194.73 | 196.25 | 191.22 | 191.86 | 6,553,720 | -3.79(-1.94%) |
Oct 14, 2024 | 194.24 | 196.34 | 193.66 | 195.65 | 3,624,018 | +1.46(+0.75%) |
Oct 11, 2024 | 195.00 | 195.24 | 193.58 | 194.19 | 2,973,027 | -0.16(-0.08%) |
Oct 10, 2024 | 194.54 | 194.82 | 193.28 | 194.35 | 3,562,018 | -0.40(-0.21%) |
Oct 09, 2024 | 192.85 | 194.88 | 191.95 | 194.75 | 4,479,073 | +1.74(+0.90%) |
Oct 08, 2024 | 194.34 | 195.00 | 192.25 | 193.01 | 4,420,458 | -0.60(-0.31%) |
Oct 07, 2024 | 194.41 | 195.09 | 192.84 | 193.61 | 5,033,721 | -0.68(-0.35%) |
Oct 04, 2024 | 195.10 | 195.64 | 193.04 | 194.29 | 4,749,901 | -1.16(-0.59%) |
Oct 03, 2024 | 196.87 | 197.05 | 194.74 | 195.45 | 3,453,752 | -1.37(-0.70%) |
Oct 02, 2024 | 195.66 | 197.00 | 194.45 | 196.82 | 2,946,864 | -0.14(-0.07%) |
Oct 01, 2024 | 197.65 | 198.97 | 196.42 | 196.96 | 3,924,503 | -0.52(-0.26%) |
Sep 30, 2024 | 194.85 | 197.62 | 194.37 | 197.48 | 4,550,500 | +2.69(+1.38%) |
Sep 27, 2024 | 192.60 | 196.13 | 190.27 | 194.79 | 4,892,026 | +2.89(+1.51%) |
Sep 26, 2024 | 190.10 | 192.87 | 189.62 | 191.90 | 6,215,764 | +0.64(+0.33%) |
Sep 25, 2024 | 194.00 | 194.57 | 190.96 | 191.26 | 5,589,337 | -2.25(-1.16%) |
Sep 24, 2024 | 192.95 | 195.21 | 191.59 | 193.51 | 4,286,500 | -0.32(-0.17%) |
Sep 23, 2024 | 193.70 | 194.30 | 192.20 | 193.83 | 3,176,450 | +0.36(+0.19%) |
Sep 20, 2024 | 193.00 | 193.82 | 192.13 | 193.47 | 11,691,192 | -0.15(-0.08%) |
Sep 19, 2024 | 193.43 | 194.16 | 191.96 | 193.62 | 3,928,955 | +0.68(+0.35%) |
Sep 18, 2024 | 193.13 | 195.58 | 191.78 | 192.94 | 3,239,617 | -0.51(-0.26%) |
Sep 17, 2024 | 194.80 | 196.07 | 191.82 | 193.45 | 3,533,870 | -2.28(-1.16%) |
Sep 16, 2024 | 195.82 | 196.16 | 194.46 | 195.73 | 3,235,700 | +1.52(+0.78%) |
Sep 13, 2024 | 193.86 | 194.59 | 191.81 | 194.21 | 2,718,270 | +0.19(+0.10%) |
Sep 12, 2024 | 194.78 | 195.07 | 191.27 | 194.02 | 4,165,402 | -0.57(-0.29%) |
Sep 11, 2024 | 197.68 | 197.50 | 193.42 | 194.59 | 4,909,132 | -4.76(-2.39%) |
Sep 10, 2024 | 196.12 | 199.47 | 192.91 | 199.35 | 6,333,206 | +2.93(+1.49%) |
Sep 09, 2024 | 194.97 | 196.61 | 193.94 | 196.42 | 3,606,916 | +3.02(+1.56%) |
Sep 06, 2024 | 193.47 | 194.74 | 192.83 | 193.40 | 4,312,634 | +0.54(+0.28%) |
Sep 05, 2024 | 196.96 | 197.13 | 192.16 | 192.86 | 5,902,710 | -4.15(-2.11%) |
Sep 04, 2024 | 198.68 | 199.88 | 196.44 | 197.01 | 4,214,519 | -0.68(-0.34%) |
Sep 03, 2024 | 196.14 | 199.95 | 196.09 | 197.69 | 4,872,445 | +1.38(+0.70%) |
Aug 30, 2024 | 195.25 | 196.50 | 194.17 | 196.31 | 3,820,805 | +1.13(+0.58%) |
Aug 29, 2024 | 196.00 | 196.44 | 193.85 | 195.18 | 4,538,817 | -0.22(-0.11%) |
Aug 28, 2024 | 195.52 | 196.23 | 194.03 | 195.40 | 3,909,840 | -0.52(-0.27%) |
Aug 27, 2024 | 197.99 | 198.30 | 195.18 | 195.92 | 2,507,454 | -1.52(-0.77%) |
Aug 26, 2024 | 197.56 | 197.97 | 196.07 | 197.44 | 4,182,413 | -0.11(-0.06%) |
Aug 23, 2024 | 197.25 | 197.98 | 196.23 | 197.55 | 4,726,919 | +1.18(+0.60%) |
Aug 22, 2024 | 197.01 | 197.54 | 195.35 | 196.37 | 3,676,752 | -0.16(-0.08%) |
Aug 21, 2024 | 196.44 | 197.34 | 195.67 | 196.53 | 4,250,480 | +0.38(+0.19%) |
Aug 20, 2024 | 197.12 | 197.48 | 194.13 | 196.15 | 3,631,546 | -0.72(-0.37%) |
Aug 19, 2024 | 193.40 | 197.18 | 193.35 | 196.87 | 4,309,087 | +2.97(+1.53%) |
Aug 16, 2024 | 193.88 | 194.25 | 192.27 | 193.90 | 3,675,151 | +0.50(+0.26%) |
Aug 15, 2024 | 194.49 | 194.99 | 191.29 | 193.40 | 4,718,150 | +0.40(+0.21%) |
Aug 14, 2024 | 191.00 | 193.35 | 190.47 | 193.00 | 4,155,117 | +1.77(+0.93%) |
Aug 13, 2024 | 190.56 | 191.94 | 189.38 | 191.23 | 3,477,307 | +1.05(+0.55%) |
Aug 12, 2024 | 190.08 | 190.57 | 187.70 | 190.18 | 4,809,689 | +0.25(+0.13%) |
Aug 09, 2024 | 190.78 | 191.01 | 188.10 | 189.93 | 3,206,540 | -0.47(-0.25%) |
Aug 08, 2024 | 186.92 | 190.71 | 186.92 | 190.40 | 5,744,826 | +2.89(+1.54%) |
Aug 07, 2024 | 187.90 | 189.59 | 185.98 | 187.51 | 6,351,051 | +1.80(+0.97%) |
Aug 06, 2024 | 185.43 | 187.82 | 183.08 | 185.71 | 4,273,393 | +1.35(+0.73%) |
Aug 05, 2024 | 187.45 | 189.29 | 183.04 | 184.36 | 6,458,451 | -4.93(-2.60%) |
Aug 02, 2024 | 190.98 | 193.91 | 186.46 | 189.29 | 6,315,733 | -0.42(-0.22%) |