Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 187.49 | 188.22 | 184.92 | 186.30 | 3,792,762 | -2.28(-1.21%) |
Sep 30, 2024 | 185.08 | 188.71 | 183.09 | 188.58 | 5,628,899 | +3.20(+1.73%) |
Sep 27, 2024 | 184.17 | 186.19 | 183.13 | 185.38 | 4,471,898 | +0.79(+0.43%) |
Sep 26, 2024 | 189.40 | 189.55 | 184.53 | 184.59 | 4,781,431 | -4.74(-2.50%) |
Sep 25, 2024 | 189.83 | 190.88 | 188.19 | 189.33 | 3,213,813 | -0.33(-0.17%) |
Sep 24, 2024 | 188.67 | 189.80 | 187.00 | 189.66 | 3,648,551 | +0.99(+0.52%) |
Sep 23, 2024 | 187.81 | 189.78 | 187.40 | 188.67 | 3,971,939 | +1.24(+0.66%) |
Sep 20, 2024 | 185.00 | 187.84 | 184.32 | 187.43 | 9,895,719 | +1.27(+0.68%) |
Sep 19, 2024 | 187.65 | 187.99 | 184.28 | 186.16 | 5,021,389 | +2.61(+1.42%) |
Sep 18, 2024 | 181.20 | 185.77 | 180.43 | 183.55 | 5,687,807 | +3.22(+1.79%) |
Sep 17, 2024 | 181.51 | 182.43 | 178.99 | 180.33 | 5,936,706 | -1.11(-0.61%) |
Sep 16, 2024 | 178.72 | 181.52 | 176.26 | 181.44 | 6,843,864 | +3.16(+1.77%) |
Sep 13, 2024 | 169.41 | 179.32 | 169.21 | 178.28 | 7,360,871 | +8.58(+5.06%) |
Sep 12, 2024 | 166.51 | 170.97 | 166.22 | 169.70 | 5,149,821 | +3.35(+2.01%) |
Sep 11, 2024 | 166.24 | 166.73 | 162.23 | 166.35 | 4,257,853 | -0.63(-0.38%) |
Sep 10, 2024 | 167.45 | 167.73 | 164.25 | 166.98 | 3,472,892 | +1.63(+0.99%) |
Sep 09, 2024 | 163.49 | 166.38 | 162.91 | 165.35 | 3,715,734 | +4.12(+2.56%) |
Sep 06, 2024 | 164.51 | 166.03 | 160.59 | 161.23 | 3,954,857 | -2.62(-1.60%) |
Sep 05, 2024 | 164.78 | 166.00 | 162.51 | 163.85 | 3,167,886 | -2.51(-1.51%) |
Sep 04, 2024 | 163.50 | 166.62 | 163.40 | 166.36 | 4,112,261 | +2.15(+1.31%) |
Sep 03, 2024 | 174.19 | 174.75 | 163.60 | 164.21 | 6,099,158 | -10.41(-5.96%) |
Aug 30, 2024 | 173.96 | 174.82 | 171.77 | 174.62 | 5,295,582 | +1.04(+0.60%) |
Aug 29, 2024 | 172.62 | 175.97 | 172.49 | 173.58 | 4,261,893 | +1.71(+0.99%) |
Aug 28, 2024 | 171.20 | 173.17 | 170.29 | 171.87 | 4,577,366 | +0.88(+0.51%) |
Aug 27, 2024 | 170.70 | 171.50 | 169.60 | 170.99 | 3,206,017 | -0.23(-0.13%) |
Aug 26, 2024 | 170.54 | 171.93 | 169.58 | 171.22 | 3,707,314 | +0.00(+0.00%) |
Aug 23, 2024 | 170.00 | 171.38 | 168.85 | 171.22 | 4,058,039 | +1.54(+0.91%) |
Aug 22, 2024 | 171.74 | 171.98 | 168.77 | 169.68 | 2,996,470 | -1.52(-0.89%) |
Aug 21, 2024 | 170.10 | 172.19 | 169.85 | 171.20 | 4,506,761 | +1.21(+0.71%) |
Aug 20, 2024 | 170.91 | 170.91 | 169.19 | 169.99 | 2,573,627 | -0.94(-0.55%) |
Aug 19, 2024 | 169.61 | 171.00 | 168.02 | 170.93 | 4,505,911 | +1.51(+0.89%) |
Aug 16, 2024 | 170.05 | 170.33 | 168.86 | 169.42 | 3,305,650 | -0.52(-0.31%) |
Aug 15, 2024 | 168.75 | 170.75 | 168.22 | 169.94 | 4,162,413 | +1.99(+1.18%) |
Aug 14, 2024 | 168.50 | 169.18 | 165.62 | 167.95 | 4,456,209 | -0.01(-0.01%) |
Aug 13, 2024 | 167.76 | 168.63 | 166.25 | 167.96 | 2,942,351 | +1.09(+0.65%) |
Aug 12, 2024 | 167.63 | 168.78 | 164.62 | 166.87 | 3,173,633 | -0.26(-0.16%) |
Aug 09, 2024 | 165.45 | 167.88 | 164.57 | 167.13 | 2,770,099 | +1.52(+0.92%) |
Aug 08, 2024 | 164.48 | 166.33 | 163.56 | 165.61 | 3,842,276 | +3.48(+2.15%) |
Aug 07, 2024 | 164.42 | 166.27 | 161.57 | 162.13 | 4,304,869 | -0.14(-0.09%) |
Aug 06, 2024 | 159.93 | 165.45 | 159.76 | 162.27 | 5,057,314 | +3.91(+2.47%) |
Aug 05, 2024 | 152.49 | 159.90 | 150.20 | 158.36 | 7,064,289 | -1.92(-1.20%) |
Aug 02, 2024 | 165.57 | 167.43 | 158.36 | 160.28 | 8,218,021 | -9.47(-5.58%) |