Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 177.15 | 177.79 | 175.98 | 177.40 | 2,584,968 | +0.60(+0.34%) |
Sep 25, 2024 | 177.51 | 178.41 | 174.21 | 176.80 | 2,311,442 | -0.55(-0.31%) |
Sep 24, 2024 | 178.23 | 178.95 | 176.01 | 177.35 | 2,329,319 | -1.96(-1.09%) |
Sep 23, 2024 | 179.00 | 179.53 | 177.65 | 179.31 | 1,822,880 | +1.70(+0.96%) |
Sep 20, 2024 | 178.18 | 178.25 | 176.17 | 177.61 | 6,022,202 | -1.17(-0.65%) |
Sep 19, 2024 | 176.88 | 178.89 | 175.71 | 178.78 | 3,140,789 | +3.55(+2.03%) |
Sep 18, 2024 | 175.61 | 176.76 | 174.60 | 175.23 | 1,775,781 | -0.07(-0.04%) |
Sep 17, 2024 | 175.47 | 176.34 | 174.43 | 175.30 | 1,568,485 | -0.05(-0.03%) |
Sep 16, 2024 | 175.56 | 176.48 | 174.60 | 175.35 | 1,584,353 | +0.46(+0.26%) |
Sep 13, 2024 | 174.00 | 175.48 | 173.84 | 174.89 | 1,844,275 | +1.26(+0.73%) |
Sep 12, 2024 | 171.50 | 173.88 | 171.35 | 173.63 | 2,127,570 | +2.61(+1.53%) |
Sep 11, 2024 | 171.48 | 171.67 | 167.66 | 171.02 | 2,275,409 | -1.38(-0.80%) |
Sep 10, 2024 | 172.85 | 173.45 | 170.81 | 172.40 | 1,597,478 | -0.04(-0.02%) |
Sep 09, 2024 | 171.27 | 173.01 | 170.66 | 172.44 | 2,245,579 | +2.42(+1.42%) |
Sep 06, 2024 | 172.51 | 173.51 | 169.86 | 170.02 | 2,443,937 | -2.49(-1.44%) |
Sep 05, 2024 | 173.98 | 174.03 | 171.23 | 172.51 | 1,893,163 | -1.11(-0.64%) |
Sep 04, 2024 | 174.13 | 174.59 | 172.70 | 173.62 | 2,098,151 | -0.29(-0.17%) |
Sep 03, 2024 | 174.43 | 175.47 | 173.11 | 173.91 | 1,972,098 | -0.69(-0.40%) |
Aug 30, 2024 | 173.31 | 174.81 | 172.79 | 174.60 | 2,373,597 | +1.65(+0.95%) |
Aug 29, 2024 | 172.44 | 173.49 | 171.71 | 172.95 | 2,054,938 | +1.12(+0.65%) |
Aug 28, 2024 | 170.40 | 172.60 | 169.88 | 171.83 | 1,994,277 | +1.66(+0.98%) |
Aug 27, 2024 | 169.83 | 170.66 | 169.00 | 170.17 | 2,005,037 | +0.32(+0.19%) |
Aug 26, 2024 | 170.05 | 171.12 | 169.57 | 169.85 | 1,518,940 | +0.04(+0.02%) |
Aug 23, 2024 | 169.36 | 169.97 | 168.44 | 169.81 | 2,428,348 | +1.02(+0.60%) |
Aug 22, 2024 | 168.38 | 169.21 | 168.06 | 168.79 | 1,934,070 | +0.46(+0.27%) |
Aug 21, 2024 | 167.41 | 168.41 | 166.70 | 168.33 | 1,819,843 | +0.29(+0.17%) |
Aug 20, 2024 | 169.75 | 169.77 | 167.03 | 168.04 | 1,789,865 | +0.13(+0.08%) |
Aug 19, 2024 | 167.63 | 168.41 | 167.13 | 167.91 | 1,369,991 | +0.59(+0.35%) |
Aug 16, 2024 | 165.47 | 167.43 | 165.05 | 167.32 | 3,799,303 | +1.60(+0.97%) |
Aug 15, 2024 | 165.00 | 165.98 | 164.16 | 165.72 | 1,902,782 | +1.69(+1.03%) |
Aug 14, 2024 | 162.25 | 164.35 | 162.02 | 164.03 | 1,447,598 | +1.57(+0.97%) |
Aug 13, 2024 | 161.25 | 162.57 | 160.85 | 162.46 | 2,203,937 | +1.36(+0.84%) |
Aug 12, 2024 | 162.00 | 162.92 | 160.49 | 161.10 | 2,529,896 | -0.49(-0.30%) |
Aug 09, 2024 | 159.95 | 161.77 | 159.34 | 161.59 | 1,576,020 | +1.44(+0.90%) |
Aug 08, 2024 | 156.89 | 160.44 | 156.41 | 160.15 | 1,787,028 | +3.93(+2.52%) |
Aug 07, 2024 | 159.01 | 160.84 | 155.96 | 156.22 | 2,318,138 | -1.12(-0.71%) |
Aug 06, 2024 | 155.49 | 159.39 | 154.63 | 157.34 | 2,760,928 | +2.57(+1.66%) |
Aug 05, 2024 | 157.46 | 159.67 | 154.17 | 154.77 | 3,614,772 | -4.15(-2.61%) |
Aug 02, 2024 | 160.07 | 161.01 | 157.50 | 158.92 | 3,086,128 | -2.47(-1.53%) |
Aug 01, 2024 | 164.17 | 165.56 | 161.11 | 161.39 | 3,071,796 | -2.18(-1.33%) |
Jul 31, 2024 | 163.58 | 164.54 | 162.98 | 163.57 | 2,077,132 | +0.46(+0.28%) |
Jul 30, 2024 | 163.74 | 164.47 | 162.51 | 163.11 | 1,660,286 | +0.40(+0.25%) |
Jul 29, 2024 | 160.50 | 163.91 | 160.21 | 162.71 | 2,350,399 | +2.77(+1.73%) |
Jul 26, 2024 | 156.99 | 160.16 | 156.89 | 159.94 | 3,345,301 | +3.93(+2.52%) |
Jul 25, 2024 | 161.60 | 162.47 | 155.96 | 156.01 | 5,358,879 | -5.15(-3.20%) |
Jul 24, 2024 | 160.00 | 161.73 | 158.76 | 161.16 | 5,171,471 | +3.94(+2.51%) |
Jul 23, 2024 | 158.13 | 159.21 | 157.12 | 157.22 | 3,494,198 | -1.41(-0.89%) |
Jul 22, 2024 | 157.04 | 158.76 | 156.35 | 158.63 | 1,915,999 | +2.59(+1.66%) |
Jul 19, 2024 | 158.39 | 158.81 | 155.55 | 156.04 | 2,631,527 | -1.65(-1.05%) |
Jul 18, 2024 | 157.74 | 159.95 | 157.05 | 157.69 | 2,965,749 | -0.27(-0.17%) |
Jul 17, 2024 | 157.06 | 158.62 | 157.04 | 157.96 | 3,100,545 | +0.82(+0.52%) |
Jul 16, 2024 | 155.81 | 157.44 | 155.29 | 157.14 | 2,261,714 | +1.75(+1.13%) |
Jul 15, 2024 | 154.19 | 155.76 | 153.77 | 155.39 | 1,915,146 | +2.19(+1.43%) |
Jul 12, 2024 | 151.88 | 154.44 | 151.59 | 153.20 | 2,657,550 | +1.95(+1.29%) |
Jul 11, 2024 | 149.24 | 151.46 | 148.58 | 151.25 | 2,087,323 | +2.36(+1.59%) |
Jul 10, 2024 | 150.86 | 150.94 | 146.46 | 148.89 | 2,570,954 | -2.20(-1.46%) |
Jul 09, 2024 | 150.96 | 151.97 | 150.18 | 151.09 | 1,917,943 | +0.11(+0.07%) |
Jul 08, 2024 | 150.00 | 151.28 | 149.71 | 150.98 | 2,461,056 | +0.47(+0.31%) |
Jul 05, 2024 | 149.08 | 150.57 | 148.13 | 150.51 | 1,684,545 | +1.72(+1.16%) |
Jul 03, 2024 | 149.42 | 149.97 | 148.16 | 148.79 | 1,142,575 | -0.60(-0.40%) |
Jul 02, 2024 | 146.77 | 149.46 | 146.77 | 149.39 | 1,480,421 | +2.25(+1.53%) |