Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 184.52 | 186.36 | 184.12 | 185.68 | 1,052,168 | +1.78(+0.97%) |
Oct 17, 2024 | 184.85 | 184.90 | 183.31 | 183.90 | 925,791 | -0.91(-0.49%) |
Oct 16, 2024 | 184.33 | 186.32 | 183.35 | 184.81 | 1,194,404 | +0.48(+0.26%) |
Oct 15, 2024 | 185.40 | 188.59 | 183.87 | 184.33 | 1,805,340 | -1.67(-0.90%) |
Oct 14, 2024 | 185.98 | 186.80 | 185.36 | 186.00 | 1,203,296 | +0.02(+0.01%) |
Oct 11, 2024 | 187.81 | 188.40 | 185.85 | 185.98 | 1,157,775 | -1.59(-0.85%) |
Oct 10, 2024 | 187.30 | 189.33 | 186.56 | 187.57 | 756,031 | +0.60(+0.32%) |
Oct 09, 2024 | 187.85 | 188.19 | 186.33 | 186.97 | 762,713 | -0.61(-0.33%) |
Oct 08, 2024 | 187.93 | 188.41 | 185.81 | 187.58 | 977,793 | +0.05(+0.03%) |
Oct 07, 2024 | 188.50 | 189.24 | 186.50 | 187.53 | 1,193,000 | -4.31(-2.25%) |
Oct 04, 2024 | 190.02 | 192.21 | 190.00 | 191.84 | 794,176 | +0.85(+0.45%) |
Oct 03, 2024 | 192.59 | 193.46 | 190.12 | 190.99 | 1,238,088 | -2.42(-1.25%) |
Oct 02, 2024 | 191.22 | 195.01 | 190.22 | 193.41 | 1,620,291 | +1.60(+0.83%) |
Oct 01, 2024 | 191.84 | 193.14 | 190.79 | 191.81 | 966,499 | +0.03(+0.02%) |
Sep 30, 2024 | 194.64 | 194.87 | 191.26 | 191.78 | 837,810 | -1.58(-0.82%) |
Sep 27, 2024 | 191.62 | 193.77 | 191.24 | 193.36 | 1,112,352 | +2.84(+1.49%) |
Sep 26, 2024 | 189.30 | 191.99 | 189.01 | 190.52 | 1,779,181 | -0.48(-0.25%) |
Sep 25, 2024 | 194.75 | 195.00 | 190.59 | 191.00 | 1,075,799 | -2.34(-1.21%) |
Sep 24, 2024 | 194.16 | 194.84 | 193.17 | 193.34 | 1,079,531 | -1.80(-0.92%) |
Sep 23, 2024 | 195.18 | 197.12 | 193.11 | 195.14 | 1,052,297 | -0.29(-0.15%) |
Sep 20, 2024 | 196.40 | 198.61 | 194.01 | 195.43 | 2,956,069 | -0.09(-0.05%) |
Sep 19, 2024 | 197.54 | 198.34 | 195.14 | 195.52 | 1,141,043 | -2.11(-1.07%) |
Sep 18, 2024 | 198.40 | 200.34 | 196.12 | 197.63 | 867,057 | -1.65(-0.83%) |
Sep 17, 2024 | 200.72 | 202.28 | 199.10 | 199.28 | 801,180 | -1.53(-0.76%) |
Sep 16, 2024 | 202.32 | 203.98 | 200.33 | 200.81 | 912,961 | -0.02(-0.01%) |
Sep 13, 2024 | 198.25 | 201.08 | 198.22 | 200.83 | 721,745 | +2.37(+1.19%) |
Sep 12, 2024 | 198.02 | 198.96 | 196.50 | 198.46 | 699,060 | -0.16(-0.08%) |
Sep 11, 2024 | 202.89 | 202.93 | 197.43 | 198.62 | 774,431 | -4.21(-2.08%) |
Sep 10, 2024 | 203.98 | 205.77 | 202.48 | 202.83 | 1,173,115 | -0.42(-0.21%) |
Sep 09, 2024 | 199.59 | 203.44 | 198.00 | 203.25 | 1,370,794 | +3.45(+1.73%) |
Sep 06, 2024 | 198.10 | 201.65 | 197.84 | 199.80 | 1,190,988 | +1.70(+0.86%) |
Sep 05, 2024 | 199.28 | 199.46 | 197.16 | 198.10 | 1,012,655 | -0.59(-0.30%) |
Sep 04, 2024 | 197.54 | 199.68 | 196.99 | 198.69 | 1,089,528 | +1.35(+0.68%) |
Sep 03, 2024 | 192.60 | 197.81 | 191.37 | 197.34 | 1,364,998 | +4.28(+2.22%) |
Aug 30, 2024 | 191.95 | 193.18 | 191.19 | 193.06 | 1,325,866 | +1.36(+0.71%) |
Aug 29, 2024 | 192.41 | 192.41 | 189.81 | 191.70 | 1,356,771 | +0.11(+0.06%) |
Aug 28, 2024 | 191.00 | 193.11 | 189.31 | 191.59 | 1,092,260 | +0.46(+0.24%) |
Aug 27, 2024 | 193.62 | 195.40 | 191.10 | 191.13 | 1,257,547 | -5.28(-2.69%) |
Aug 26, 2024 | 196.30 | 198.89 | 195.78 | 196.41 | 881,802 | +0.08(+0.04%) |
Aug 23, 2024 | 196.62 | 196.64 | 195.18 | 196.33 | 946,238 | +0.77(+0.39%) |
Aug 22, 2024 | 198.27 | 198.27 | 194.75 | 195.56 | 600,668 | -1.91(-0.97%) |
Aug 21, 2024 | 198.10 | 199.71 | 196.67 | 197.47 | 859,089 | -0.44(-0.22%) |
Aug 20, 2024 | 196.69 | 198.41 | 195.23 | 197.91 | 1,198,301 | +0.74(+0.38%) |
Aug 19, 2024 | 193.87 | 197.38 | 193.75 | 197.17 | 1,330,441 | +3.68(+1.90%) |
Aug 16, 2024 | 194.63 | 195.44 | 193.16 | 193.49 | 2,330,431 | -1.80(-0.92%) |
Aug 15, 2024 | 199.60 | 200.10 | 194.94 | 195.29 | 1,148,823 | -3.92(-1.97%) |
Aug 14, 2024 | 197.86 | 201.17 | 197.73 | 199.21 | 1,039,324 | +1.14(+0.58%) |
Aug 13, 2024 | 197.90 | 199.93 | 196.66 | 198.07 | 1,060,616 | +0.78(+0.40%) |
Aug 12, 2024 | 197.78 | 198.56 | 196.07 | 197.29 | 1,979,325 | -2.81(-1.40%) |
Aug 09, 2024 | 200.34 | 200.55 | 197.53 | 200.10 | 1,276,281 | -0.60(-0.30%) |
Aug 08, 2024 | 197.19 | 201.34 | 196.97 | 200.69 | 1,038,805 | +2.26(+1.14%) |
Aug 07, 2024 | 197.62 | 200.34 | 197.14 | 198.43 | 1,536,652 | +0.43(+0.22%) |
Aug 06, 2024 | 196.35 | 199.15 | 195.22 | 198.00 | 1,398,475 | +3.35(+1.72%) |
Aug 05, 2024 | 196.63 | 201.44 | 194.04 | 194.65 | 1,879,373 | -3.04(-1.54%) |
Aug 02, 2024 | 197.69 | 201.81 | 195.41 | 197.69 | 2,252,449 | -0.54(-0.27%) |