Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 181.39 | 181.39 | 178.71 | 179.50 | 369,307 | -3.33(-1.82%) |
Oct 18, 2024 | 183.05 | 183.05 | 181.31 | 182.83 | 245,413 | +0.81(+0.45%) |
Oct 17, 2024 | 184.44 | 185.10 | 181.74 | 182.02 | 399,060 | -3.25(-1.75%) |
Oct 16, 2024 | 180.52 | 185.81 | 180.52 | 185.27 | 390,246 | +5.83(+3.25%) |
Oct 15, 2024 | 178.33 | 180.03 | 177.62 | 179.44 | 594,212 | +1.66(+0.93%) |
Oct 14, 2024 | 178.42 | 179.06 | 177.37 | 177.78 | 218,622 | -0.58(-0.33%) |
Oct 11, 2024 | 176.92 | 178.40 | 176.14 | 178.36 | 215,184 | +2.45(+1.39%) |
Oct 10, 2024 | 175.94 | 177.24 | 174.78 | 175.91 | 353,726 | -1.35(-0.76%) |
Oct 09, 2024 | 177.08 | 177.83 | 176.15 | 177.26 | 193,428 | -0.45(-0.25%) |
Oct 08, 2024 | 178.80 | 178.80 | 176.24 | 177.71 | 267,189 | -0.26(-0.15%) |
Oct 07, 2024 | 179.33 | 179.33 | 176.84 | 177.97 | 261,879 | -2.02(-1.12%) |
Oct 04, 2024 | 180.33 | 181.20 | 178.77 | 179.99 | 211,829 | -0.78(-0.43%) |
Oct 03, 2024 | 181.21 | 181.21 | 179.46 | 180.77 | 221,646 | -0.65(-0.36%) |
Oct 02, 2024 | 181.68 | 182.32 | 179.89 | 181.42 | 248,682 | -1.80(-0.98%) |
Oct 01, 2024 | 187.51 | 187.51 | 182.92 | 183.22 | 468,962 | -3.60(-1.93%) |
Sep 30, 2024 | 185.31 | 187.19 | 184.50 | 186.82 | 295,810 | +0.54(+0.29%) |
Sep 27, 2024 | 187.63 | 188.66 | 185.54 | 186.28 | 408,084 | +0.06(+0.03%) |
Sep 26, 2024 | 187.37 | 187.83 | 185.24 | 186.22 | 392,552 | -0.80(-0.43%) |
Sep 25, 2024 | 189.80 | 189.80 | 186.49 | 187.02 | 259,915 | -2.18(-1.15%) |
Sep 24, 2024 | 187.33 | 190.15 | 187.33 | 189.21 | 352,164 | +1.24(+0.66%) |
Sep 23, 2024 | 186.56 | 188.71 | 185.63 | 187.97 | 765,060 | +2.53(+1.36%) |
Sep 20, 2024 | 189.88 | 189.92 | 185.11 | 185.44 | 797,358 | -4.86(-2.56%) |
Sep 19, 2024 | 189.87 | 190.78 | 187.43 | 190.30 | 270,927 | +2.22(+1.18%) |
Sep 18, 2024 | 189.34 | 190.36 | 186.88 | 188.08 | 409,233 | -0.66(-0.35%) |
Sep 17, 2024 | 188.39 | 189.56 | 187.51 | 188.74 | 354,925 | -0.10(-0.05%) |
Sep 16, 2024 | 188.87 | 189.50 | 187.06 | 188.84 | 417,565 | +2.74(+1.47%) |
Sep 13, 2024 | 185.41 | 186.43 | 185.01 | 186.10 | 259,645 | +2.62(+1.43%) |
Sep 12, 2024 | 182.24 | 183.90 | 180.68 | 183.48 | 195,651 | +1.44(+0.79%) |
Sep 11, 2024 | 182.21 | 182.50 | 179.57 | 182.04 | 337,841 | -2.51(-1.36%) |
Sep 10, 2024 | 185.43 | 186.01 | 182.22 | 184.55 | 558,011 | -0.20(-0.11%) |
Sep 09, 2024 | 183.38 | 185.78 | 183.33 | 184.75 | 439,104 | +1.19(+0.65%) |
Sep 06, 2024 | 185.26 | 185.26 | 182.25 | 183.56 | 379,424 | -1.40(-0.76%) |
Sep 05, 2024 | 185.48 | 186.53 | 184.22 | 184.96 | 277,138 | +0.65(+0.35%) |
Sep 04, 2024 | 184.63 | 186.55 | 183.56 | 184.31 | 195,569 | -0.32(-0.17%) |
Sep 03, 2024 | 183.17 | 185.76 | 182.66 | 184.63 | 457,033 | -0.38(-0.20%) |
Aug 30, 2024 | 183.62 | 185.19 | 182.42 | 185.01 | 414,764 | +2.39(+1.31%) |
Aug 29, 2024 | 183.05 | 183.81 | 180.72 | 182.62 | 366,145 | -0.58(-0.31%) |
Aug 28, 2024 | 185.95 | 185.95 | 182.47 | 183.19 | 371,014 | -2.01(-1.09%) |
Aug 27, 2024 | 184.31 | 186.03 | 183.80 | 185.21 | 201,574 | -0.40(-0.21%) |
Aug 26, 2024 | 188.07 | 188.16 | 185.01 | 185.60 | 169,504 | -1.22(-0.65%) |
Aug 23, 2024 | 185.30 | 187.13 | 184.61 | 186.83 | 224,163 | +2.60(+1.41%) |
Aug 22, 2024 | 183.65 | 184.37 | 182.59 | 184.22 | 131,393 | +0.93(+0.51%) |
Aug 21, 2024 | 182.24 | 183.37 | 180.98 | 183.29 | 133,935 | +1.41(+0.77%) |
Aug 20, 2024 | 181.87 | 182.29 | 180.46 | 181.88 | 169,929 | +0.25(+0.14%) |
Aug 19, 2024 | 179.81 | 182.12 | 179.81 | 181.63 | 124,313 | +2.00(+1.12%) |
Aug 16, 2024 | 181.21 | 182.00 | 179.22 | 179.63 | 229,855 | -2.06(-1.13%) |
Aug 15, 2024 | 182.66 | 183.64 | 181.05 | 181.69 | 312,924 | +0.57(+0.31%) |
Aug 14, 2024 | 180.42 | 182.56 | 180.42 | 181.12 | 174,364 | +0.74(+0.41%) |
Aug 13, 2024 | 180.21 | 181.27 | 179.20 | 180.38 | 300,400 | +1.91(+1.07%) |
Aug 12, 2024 | 179.66 | 179.66 | 177.90 | 178.47 | 316,041 | -1.85(-1.02%) |
Aug 09, 2024 | 179.19 | 180.85 | 178.12 | 180.31 | 290,869 | +0.35(+0.19%) |
Aug 08, 2024 | 179.92 | 181.54 | 178.41 | 179.97 | 261,217 | +0.80(+0.45%) |
Aug 07, 2024 | 182.09 | 183.24 | 178.96 | 179.16 | 444,873 | -2.12(-1.17%) |
Aug 06, 2024 | 178.19 | 183.03 | 177.33 | 181.29 | 239,045 | +3.28(+1.84%) |
Aug 05, 2024 | 180.00 | 183.93 | 177.63 | 178.01 | 418,990 | -6.52(-3.53%) |
Aug 02, 2024 | 185.25 | 186.61 | 182.86 | 184.53 | 235,068 | -2.62(-1.40%) |