Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 179.67 | 180.00 | 178.33 | 179.09 | 789,909 | +0.81(+0.45%) |
Sep 25, 2024 | 178.50 | 178.84 | 177.89 | 178.28 | 1,260,692 | -0.81(-0.45%) |
Sep 24, 2024 | 179.42 | 179.42 | 178.19 | 179.09 | 673,050 | +0.06(+0.03%) |
Sep 23, 2024 | 178.75 | 179.23 | 178.43 | 179.03 | 634,356 | +0.63(+0.35%) |
Sep 20, 2024 | 178.82 | 178.85 | 177.87 | 178.40 | 670,700 | -0.58(-0.32%) |
Sep 19, 2024 | 179.07 | 179.66 | 178.54 | 178.98 | 777,323 | +2.61(+1.48%) |
Sep 18, 2024 | 177.30 | 178.61 | 176.19 | 176.37 | 1,093,527 | -0.77(-0.43%) |
Sep 17, 2024 | 177.82 | 178.06 | 176.49 | 177.14 | 731,053 | -0.02(-0.01%) |
Sep 16, 2024 | 176.76 | 177.24 | 176.11 | 177.16 | 620,837 | +0.34(+0.19%) |
Sep 13, 2024 | 176.29 | 177.26 | 175.93 | 176.82 | 590,004 | +0.76(+0.43%) |
Sep 12, 2024 | 175.21 | 176.13 | 174.15 | 176.06 | 793,447 | +1.27(+0.73%) |
Sep 11, 2024 | 173.05 | 175.05 | 170.24 | 174.79 | 1,938,881 | +1.80(+1.04%) |
Sep 10, 2024 | 172.91 | 173.18 | 171.53 | 172.99 | 1,145,786 | +0.43(+0.25%) |
Sep 09, 2024 | 171.88 | 172.99 | 171.51 | 172.56 | 865,226 | +1.90(+1.11%) |
Sep 06, 2024 | 173.05 | 173.57 | 170.29 | 170.66 | 1,176,714 | -2.05(-1.19%) |
Sep 05, 2024 | 173.55 | 173.84 | 171.91 | 172.71 | 2,281,343 | -1.01(-0.58%) |
Sep 04, 2024 | 173.22 | 174.55 | 173.18 | 173.72 | 722,817 | -0.23(-0.13%) |
Sep 03, 2024 | 177.02 | 177.02 | 173.18 | 173.95 | 1,037,941 | -3.83(-2.15%) |
Aug 30, 2024 | 177.09 | 177.89 | 175.70 | 177.78 | 655,297 | +1.36(+0.77%) |
Aug 29, 2024 | 177.01 | 178.14 | 176.11 | 176.42 | 1,046,446 | +0.02(+0.01%) |
Aug 28, 2024 | 177.73 | 177.78 | 175.38 | 176.40 | 668,329 | -1.36(-0.77%) |
Aug 27, 2024 | 176.47 | 177.87 | 176.41 | 177.76 | 561,978 | +0.64(+0.36%) |
Aug 26, 2024 | 177.57 | 177.93 | 176.67 | 177.12 | 829,255 | -0.26(-0.15%) |
Aug 23, 2024 | 176.82 | 177.71 | 175.93 | 177.38 | 674,657 | +1.61(+0.92%) |
Aug 22, 2024 | 177.36 | 177.75 | 175.39 | 175.77 | 694,983 | -1.37(-0.77%) |
Aug 21, 2024 | 176.39 | 177.45 | 176.24 | 177.14 | 1,155,672 | +1.27(+0.72%) |
Aug 20, 2024 | 175.96 | 176.57 | 175.41 | 175.87 | 829,641 | -0.04(-0.02%) |
Aug 19, 2024 | 174.78 | 175.93 | 174.24 | 175.91 | 557,678 | +1.28(+0.73%) |
Aug 16, 2024 | 174.10 | 174.98 | 173.82 | 174.63 | 904,630 | +0.10(+0.06%) |
Aug 15, 2024 | 173.22 | 174.66 | 173.18 | 174.53 | 619,435 | +3.06(+1.78%) |
Aug 14, 2024 | 171.41 | 171.88 | 170.42 | 171.47 | 925,355 | +0.42(+0.25%) |
Aug 13, 2024 | 169.41 | 171.09 | 169.23 | 171.05 | 587,598 | +2.51(+1.49%) |
Aug 12, 2024 | 168.68 | 169.31 | 167.72 | 168.54 | 744,375 | +0.28(+0.17%) |
Aug 09, 2024 | 167.22 | 168.75 | 166.95 | 168.26 | 700,263 | +1.02(+0.61%) |
Aug 08, 2024 | 164.66 | 167.43 | 164.50 | 167.24 | 641,667 | +4.20(+2.58%) |
Aug 07, 2024 | 166.07 | 167.12 | 162.91 | 163.04 | 819,881 | -1.35(-0.82%) |
Aug 06, 2024 | 163.64 | 166.75 | 163.09 | 164.39 | 1,777,773 | +1.75(+1.08%) |
Aug 05, 2024 | 160.74 | 164.83 | 160.74 | 162.64 | 1,538,242 | -4.88(-2.91%) |
Aug 02, 2024 | 167.78 | 168.67 | 166.08 | 167.52 | 1,076,020 | -2.34(-1.38%) |
Aug 01, 2024 | 172.65 | 173.59 | 168.67 | 169.86 | 1,331,957 | -1.92(-1.12%) |
Jul 31, 2024 | 171.34 | 172.53 | 170.79 | 171.78 | 2,236,012 | +3.13(+1.86%) |
Jul 30, 2024 | 169.90 | 170.32 | 167.54 | 168.65 | 821,202 | -0.69(-0.41%) |
Jul 29, 2024 | 170.00 | 170.22 | 168.82 | 169.34 | 697,854 | -0.02(-0.01%) |
Jul 26, 2024 | 168.61 | 170.30 | 168.47 | 169.36 | 914,084 | +2.16(+1.29%) |
Jul 25, 2024 | 168.42 | 170.00 | 166.86 | 167.20 | 1,081,722 | -1.27(-0.75%) |
Jul 24, 2024 | 170.99 | 171.13 | 168.19 | 168.47 | 1,101,718 | -4.02(-2.33%) |
Jul 23, 2024 | 173.02 | 173.31 | 172.37 | 172.49 | 812,410 | -0.60(-0.35%) |
Jul 22, 2024 | 172.32 | 173.23 | 171.73 | 173.09 | 803,050 | +2.31(+1.35%) |
Jul 19, 2024 | 172.24 | 172.82 | 170.60 | 170.78 | 547,376 | -1.29(-0.75%) |
Jul 18, 2024 | 173.93 | 174.21 | 171.42 | 172.07 | 1,188,139 | -1.15(-0.66%) |
Jul 17, 2024 | 174.01 | 174.46 | 173.22 | 173.22 | 1,965,938 | -2.86(-1.62%) |
Jul 16, 2024 | 175.46 | 176.15 | 175.21 | 176.08 | 957,389 | +1.10(+0.63%) |
Jul 15, 2024 | 175.09 | 175.88 | 174.32 | 174.98 | 977,754 | +0.66(+0.38%) |
Jul 12, 2024 | 173.45 | 175.62 | 173.42 | 174.32 | 784,828 | +1.27(+0.73%) |
Jul 11, 2024 | 174.77 | 174.89 | 173.04 | 173.05 | 861,377 | -1.61(-0.92%) |
Jul 10, 2024 | 173.61 | 174.74 | 173.16 | 174.66 | 896,995 | +1.37(+0.79%) |
Jul 09, 2024 | 173.73 | 173.77 | 173.14 | 173.29 | 958,714 | +0.06(+0.03%) |
Jul 08, 2024 | 173.85 | 173.85 | 172.81 | 173.23 | 779,690 | -0.18(-0.10%) |
Jul 05, 2024 | 172.36 | 173.54 | 172.07 | 173.41 | 976,679 | +1.20(+0.70%) |
Jul 03, 2024 | 171.48 | 172.32 | 171.34 | 172.21 | 674,075 | +0.75(+0.44%) |
Jul 02, 2024 | 169.96 | 171.50 | 169.85 | 171.46 | 1,169,849 | +1.03(+0.60%) |