Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 174.22 | 174.42 | 173.06 | 173.85 | 1,323,211 | +1.51(+0.88%) |
Sep 18, 2024 | 172.80 | 174.35 | 172.17 | 172.34 | 1,356,316 | -0.38(-0.22%) |
Sep 17, 2024 | 172.99 | 173.61 | 172.15 | 172.72 | 1,344,333 | -0.07(-0.04%) |
Sep 16, 2024 | 171.97 | 172.86 | 171.84 | 172.79 | 1,783,573 | +1.36(+0.79%) |
Sep 13, 2024 | 170.84 | 171.65 | 170.68 | 171.43 | 1,264,590 | +1.22(+0.72%) |
Sep 12, 2024 | 169.44 | 170.24 | 168.53 | 170.21 | 1,731,773 | +1.02(+0.60%) |
Sep 11, 2024 | 168.92 | 169.41 | 165.96 | 169.19 | 1,790,448 | -0.19(-0.11%) |
Sep 10, 2024 | 169.67 | 169.80 | 168.12 | 169.38 | 1,562,213 | +0.19(+0.11%) |
Sep 09, 2024 | 168.28 | 169.86 | 167.96 | 169.19 | 1,402,543 | +1.77(+1.06%) |
Sep 06, 2024 | 169.32 | 169.99 | 167.18 | 167.42 | 2,549,174 | -2.17(-1.28%) |
Sep 05, 2024 | 171.15 | 171.26 | 168.89 | 169.59 | 2,455,556 | -1.27(-0.74%) |
Sep 04, 2024 | 170.78 | 171.85 | 170.38 | 170.86 | 1,548,139 | -0.10(-0.06%) |
Sep 03, 2024 | 172.13 | 172.51 | 170.36 | 170.96 | 2,203,579 | -1.89(-1.09%) |
Aug 30, 2024 | 171.65 | 172.98 | 170.91 | 172.85 | 1,808,610 | +1.69(+0.99%) |
Aug 29, 2024 | 171.06 | 171.98 | 170.08 | 171.16 | 1,487,555 | +0.54(+0.32%) |
Aug 28, 2024 | 170.58 | 171.37 | 169.76 | 170.62 | 1,426,823 | -0.17(-0.10%) |
Aug 27, 2024 | 170.57 | 170.85 | 170.29 | 170.79 | 1,007,267 | +0.08(+0.05%) |
Aug 26, 2024 | 170.94 | 171.57 | 170.43 | 170.71 | 1,196,096 | +0.21(+0.12%) |
Aug 23, 2024 | 169.45 | 170.60 | 169.14 | 170.50 | 1,279,245 | +1.87(+1.11%) |
Aug 22, 2024 | 169.35 | 169.60 | 168.21 | 168.63 | 1,848,968 | -0.31(-0.18%) |
Aug 21, 2024 | 168.87 | 169.08 | 168.27 | 168.94 | 1,250,091 | +0.64(+0.38%) |
Aug 20, 2024 | 168.72 | 168.79 | 168.08 | 168.30 | 1,278,775 | -0.49(-0.29%) |
Aug 19, 2024 | 167.81 | 168.85 | 167.80 | 168.79 | 1,387,270 | +1.10(+0.66%) |
Aug 16, 2024 | 167.25 | 167.80 | 166.81 | 167.69 | 1,451,832 | +0.50(+0.30%) |
Aug 15, 2024 | 166.89 | 167.42 | 166.26 | 167.19 | 1,428,952 | +1.93(+1.17%) |
Aug 14, 2024 | 164.48 | 165.70 | 164.43 | 165.26 | 1,370,581 | +0.98(+0.60%) |
Aug 13, 2024 | 163.27 | 164.42 | 162.68 | 164.28 | 1,623,710 | +1.57(+0.96%) |
Aug 12, 2024 | 163.59 | 163.67 | 162.32 | 162.71 | 1,296,794 | -0.66(-0.40%) |
Aug 09, 2024 | 162.99 | 163.82 | 162.06 | 163.37 | 1,123,064 | +0.28(+0.17%) |
Aug 08, 2024 | 160.88 | 163.22 | 160.88 | 163.09 | 1,341,604 | +2.75(+1.72%) |
Aug 07, 2024 | 162.68 | 163.55 | 160.23 | 160.34 | 1,736,027 | -0.93(-0.58%) |
Aug 06, 2024 | 160.46 | 163.19 | 160.00 | 161.27 | 3,254,497 | +1.31(+0.82%) |
Aug 05, 2024 | 160.23 | 161.37 | 159.40 | 159.96 | 3,439,542 | -3.71(-2.27%) |
Aug 02, 2024 | 165.16 | 165.59 | 162.21 | 163.67 | 2,309,032 | -2.54(-1.53%) |
Aug 01, 2024 | 168.08 | 168.70 | 165.53 | 166.21 | 2,196,582 | -1.80(-1.07%) |
Jul 31, 2024 | 168.15 | 169.15 | 167.50 | 168.01 | 1,843,219 | +0.94(+0.56%) |
Jul 30, 2024 | 166.93 | 167.66 | 166.54 | 167.07 | 2,707,277 | +0.41(+0.25%) |
Jul 29, 2024 | 167.09 | 167.11 | 165.96 | 166.66 | 1,925,439 | -0.25(-0.15%) |
Jul 26, 2024 | 165.76 | 167.52 | 165.61 | 166.91 | 2,210,140 | +2.09(+1.27%) |
Jul 25, 2024 | 164.24 | 166.60 | 164.11 | 164.82 | 2,331,169 | +0.58(+0.35%) |
Jul 24, 2024 | 164.98 | 165.55 | 164.14 | 164.24 | 1,517,311 | -1.02(-0.62%) |
Jul 23, 2024 | 165.54 | 165.93 | 165.10 | 165.26 | 1,525,392 | -0.61(-0.37%) |
Jul 22, 2024 | 165.53 | 165.92 | 164.60 | 165.87 | 1,457,419 | +0.80(+0.48%) |
Jul 19, 2024 | 166.45 | 166.75 | 164.90 | 165.07 | 1,582,998 | -1.20(-0.72%) |
Jul 18, 2024 | 167.21 | 168.67 | 165.98 | 166.27 | 2,290,594 | -1.36(-0.81%) |
Jul 17, 2024 | 166.59 | 168.26 | 166.59 | 167.63 | 2,297,488 | +0.39(+0.23%) |
Jul 16, 2024 | 165.35 | 167.30 | 165.23 | 167.24 | 2,989,586 | +2.31(+1.40%) |
Jul 15, 2024 | 164.77 | 165.61 | 164.65 | 164.93 | 1,812,147 | +0.63(+0.38%) |
Jul 12, 2024 | 163.80 | 165.18 | 163.66 | 164.30 | 1,800,014 | +0.93(+0.57%) |
Jul 11, 2024 | 162.39 | 163.51 | 162.22 | 163.37 | 1,509,190 | +1.28(+0.79%) |
Jul 10, 2024 | 160.83 | 162.14 | 160.58 | 162.09 | 1,274,166 | +1.51(+0.94%) |
Jul 09, 2024 | 160.53 | 161.28 | 160.13 | 160.58 | 1,620,882 | +0.02(+0.01%) |
Jul 08, 2024 | 160.54 | 161.24 | 160.21 | 160.56 | 1,185,081 | +0.23(+0.14%) |
Jul 05, 2024 | 160.72 | 160.72 | 159.53 | 160.33 | 1,198,804 | -0.14(-0.09%) |
Jul 03, 2024 | 160.62 | 160.93 | 160.23 | 160.47 | 1,078,502 | +0.12(+0.07%) |
Jul 02, 2024 | 159.75 | 160.35 | 159.47 | 160.35 | 1,471,367 | +0.60(+0.38%) |