Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 176.83 | 176.83 | 173.00 | 173.28 | 1,762,491 | -2.60(-1.48%) |
Oct 24, 2024 | 173.56 | 176.37 | 172.73 | 175.88 | 2,148,881 | +3.31(+1.92%) |
Oct 23, 2024 | 172.62 | 174.00 | 170.76 | 172.57 | 2,528,247 | -1.00(-0.58%) |
Oct 22, 2024 | 177.11 | 177.31 | 173.50 | 173.57 | 2,882,400 | -7.06(-3.91%) |
Oct 21, 2024 | 187.91 | 188.08 | 180.27 | 180.63 | 1,448,818 | -8.30(-4.39%) |
Oct 18, 2024 | 186.41 | 189.65 | 185.33 | 188.93 | 1,394,894 | +3.43(+1.85%) |
Oct 17, 2024 | 188.21 | 188.84 | 183.63 | 185.50 | 1,642,211 | -2.91(-1.54%) |
Oct 16, 2024 | 187.97 | 189.34 | 187.20 | 188.41 | 1,360,934 | +3.37(+1.82%) |
Oct 15, 2024 | 182.78 | 187.23 | 182.60 | 185.04 | 1,491,574 | +3.44(+1.89%) |
Oct 14, 2024 | 178.23 | 182.15 | 177.74 | 181.60 | 1,342,071 | +3.41(+1.91%) |
Oct 11, 2024 | 178.67 | 180.26 | 178.07 | 178.19 | 1,766,163 | -0.01(-0.01%) |
Oct 10, 2024 | 178.24 | 180.42 | 177.60 | 178.20 | 1,526,638 | -2.25(-1.25%) |
Oct 09, 2024 | 180.89 | 181.62 | 179.73 | 180.45 | 1,464,092 | -0.76(-0.42%) |
Oct 08, 2024 | 182.61 | 183.69 | 180.76 | 181.21 | 1,462,269 | -0.76(-0.42%) |
Oct 07, 2024 | 180.00 | 182.07 | 178.47 | 181.97 | 1,970,797 | -0.28(-0.15%) |
Oct 04, 2024 | 187.30 | 187.70 | 179.62 | 182.25 | 2,423,119 | -4.65(-2.49%) |
Oct 03, 2024 | 186.77 | 188.19 | 184.35 | 186.90 | 1,367,533 | -0.21(-0.11%) |
Oct 02, 2024 | 186.24 | 187.63 | 184.50 | 187.11 | 1,708,988 | -1.19(-0.63%) |
Oct 01, 2024 | 188.55 | 189.03 | 185.93 | 188.30 | 2,214,077 | +0.82(+0.44%) |
Sep 30, 2024 | 186.12 | 187.80 | 184.95 | 187.48 | 1,347,156 | +0.45(+0.24%) |
Sep 27, 2024 | 185.30 | 189.17 | 184.30 | 187.03 | 1,758,465 | +3.98(+2.17%) |
Sep 26, 2024 | 183.17 | 184.03 | 181.96 | 183.05 | 1,493,464 | +1.19(+0.65%) |
Sep 25, 2024 | 183.48 | 183.48 | 181.12 | 181.86 | 1,721,340 | -2.37(-1.29%) |
Sep 24, 2024 | 184.96 | 186.10 | 182.44 | 184.23 | 1,513,245 | -1.57(-0.84%) |
Sep 23, 2024 | 184.85 | 186.02 | 183.27 | 185.80 | 2,688,181 | +3.61(+1.98%) |
Sep 20, 2024 | 185.49 | 186.75 | 181.26 | 182.19 | 6,982,162 | -10.26(-5.33%) |
Sep 19, 2024 | 192.00 | 193.80 | 188.02 | 192.45 | 2,409,559 | +4.02(+2.13%) |
Sep 18, 2024 | 190.00 | 192.40 | 186.44 | 188.43 | 1,566,979 | -0.93(-0.49%) |
Sep 17, 2024 | 188.70 | 189.43 | 186.59 | 189.36 | 1,555,600 | +2.15(+1.15%) |
Sep 16, 2024 | 187.44 | 188.19 | 184.42 | 187.21 | 1,922,396 | +1.30(+0.70%) |
Sep 13, 2024 | 183.45 | 186.43 | 183.25 | 185.91 | 1,793,600 | +4.53(+2.50%) |
Sep 12, 2024 | 178.79 | 181.98 | 178.09 | 181.38 | 1,492,927 | +3.19(+1.79%) |
Sep 11, 2024 | 177.81 | 178.54 | 173.47 | 178.19 | 2,109,030 | -2.04(-1.13%) |
Sep 10, 2024 | 181.22 | 181.31 | 177.60 | 180.23 | 1,631,261 | +0.03(+0.02%) |
Sep 09, 2024 | 179.62 | 182.50 | 178.95 | 180.20 | 1,769,355 | +0.78(+0.43%) |
Sep 06, 2024 | 178.39 | 182.67 | 178.39 | 179.42 | 2,252,332 | +1.59(+0.89%) |
Sep 05, 2024 | 178.29 | 179.69 | 177.28 | 177.83 | 1,612,473 | -0.48(-0.27%) |
Sep 04, 2024 | 177.62 | 179.01 | 175.50 | 178.31 | 1,421,217 | -0.07(-0.04%) |
Sep 03, 2024 | 182.31 | 183.94 | 176.73 | 178.38 | 1,703,992 | -3.68(-2.02%) |
Aug 30, 2024 | 182.01 | 183.31 | 178.54 | 182.06 | 1,458,299 | +1.55(+0.86%) |
Aug 29, 2024 | 182.00 | 182.64 | 178.58 | 180.51 | 924,074 | -0.75(-0.41%) |
Aug 28, 2024 | 181.67 | 183.32 | 180.12 | 181.26 | 682,976 | -1.10(-0.60%) |
Aug 27, 2024 | 182.13 | 183.20 | 180.61 | 182.36 | 944,453 | -1.29(-0.70%) |
Aug 26, 2024 | 186.50 | 186.60 | 183.34 | 183.65 | 1,169,892 | -1.37(-0.74%) |
Aug 23, 2024 | 180.97 | 185.68 | 179.98 | 185.02 | 1,962,091 | +6.28(+3.51%) |
Aug 22, 2024 | 179.05 | 180.39 | 177.76 | 178.74 | 1,123,312 | -0.31(-0.17%) |
Aug 21, 2024 | 176.19 | 180.49 | 175.59 | 179.05 | 2,746,429 | +5.05(+2.90%) |
Aug 20, 2024 | 175.71 | 177.15 | 173.76 | 174.00 | 1,381,395 | -1.47(-0.84%) |
Aug 19, 2024 | 173.00 | 175.98 | 172.71 | 175.47 | 1,207,208 | +3.71(+2.16%) |
Aug 16, 2024 | 170.32 | 173.41 | 170.00 | 171.76 | 1,118,624 | +1.15(+0.67%) |
Aug 15, 2024 | 170.92 | 171.31 | 168.50 | 170.61 | 1,263,141 | +1.49(+0.88%) |
Aug 14, 2024 | 171.50 | 171.70 | 168.20 | 169.12 | 1,431,391 | -1.25(-0.73%) |
Aug 13, 2024 | 169.14 | 171.72 | 168.29 | 170.37 | 1,249,390 | +2.43(+1.45%) |
Aug 12, 2024 | 169.90 | 170.19 | 167.09 | 167.94 | 1,502,244 | -1.82(-1.07%) |
Aug 09, 2024 | 169.90 | 171.04 | 168.24 | 169.76 | 1,614,041 | +0.39(+0.23%) |
Aug 08, 2024 | 168.63 | 170.64 | 166.63 | 169.37 | 1,336,805 | +2.62(+1.57%) |
Aug 07, 2024 | 174.21 | 175.82 | 165.88 | 166.75 | 2,796,407 | -5.25(-3.05%) |
Aug 06, 2024 | 169.59 | 175.31 | 167.19 | 172.00 | 1,917,492 | +1.61(+0.94%) |
Aug 05, 2024 | 163.00 | 172.23 | 162.67 | 170.39 | 2,827,233 | -4.07(-2.33%) |
Aug 02, 2024 | 172.49 | 176.81 | 170.08 | 174.46 | 2,410,974 | -1.78(-1.01%) |