Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 159.02 | 159.85 | 158.23 | 159.84 | 4,843,358 | +0.97(+0.61%) |
Sep 19, 2024 | 162.18 | 162.39 | 157.95 | 158.87 | 4,459,087 | -2.35(-1.46%) |
Sep 18, 2024 | 162.81 | 163.27 | 161.14 | 161.22 | 2,918,012 | -1.59(-0.98%) |
Sep 17, 2024 | 161.79 | 163.27 | 161.71 | 162.81 | 2,319,411 | +0.90(+0.56%) |
Sep 16, 2024 | 161.46 | 162.81 | 161.25 | 161.91 | 1,681,502 | +0.55(+0.34%) |
Sep 13, 2024 | 161.32 | 161.63 | 160.70 | 161.36 | 2,418,685 | +0.22(+0.14%) |
Sep 12, 2024 | 160.05 | 161.55 | 159.63 | 161.14 | 4,332,232 | +1.15(+0.72%) |
Sep 11, 2024 | 161.27 | 161.53 | 157.88 | 159.99 | 3,072,533 | -1.98(-1.22%) |
Sep 10, 2024 | 162.14 | 162.75 | 161.00 | 161.97 | 2,008,519 | +0.27(+0.17%) |
Sep 09, 2024 | 161.43 | 162.80 | 160.95 | 161.70 | 3,669,153 | +1.21(+0.75%) |
Sep 06, 2024 | 162.97 | 163.71 | 159.71 | 160.49 | 2,902,217 | -2.11(-1.30%) |
Sep 05, 2024 | 162.18 | 162.92 | 161.05 | 162.60 | 1,905,475 | +0.17(+0.10%) |
Sep 04, 2024 | 161.63 | 162.76 | 161.19 | 162.43 | 2,320,659 | +0.99(+0.61%) |
Sep 03, 2024 | 161.44 | 162.40 | 160.22 | 161.44 | 2,556,032 | -0.11(-0.07%) |
Aug 30, 2024 | 160.47 | 161.76 | 159.95 | 161.55 | 3,067,676 | +1.33(+0.83%) |
Aug 29, 2024 | 160.77 | 161.28 | 160.08 | 160.22 | 2,119,815 | -0.55(-0.34%) |
Aug 28, 2024 | 160.80 | 161.97 | 160.21 | 160.77 | 2,341,511 | +0.17(+0.11%) |
Aug 27, 2024 | 160.49 | 161.49 | 159.74 | 160.60 | 1,344,708 | +0.29(+0.18%) |
Aug 26, 2024 | 160.51 | 161.11 | 159.87 | 160.31 | 926,042 | +0.30(+0.19%) |
Aug 23, 2024 | 158.98 | 160.25 | 158.87 | 160.01 | 2,665,237 | +1.41(+0.89%) |
Aug 22, 2024 | 158.11 | 158.70 | 157.40 | 158.60 | 2,288,784 | +0.49(+0.31%) |
Aug 21, 2024 | 157.76 | 158.46 | 156.96 | 158.11 | 2,179,746 | +0.36(+0.23%) |
Aug 20, 2024 | 157.50 | 157.85 | 156.49 | 157.75 | 2,029,054 | +0.48(+0.31%) |
Aug 19, 2024 | 156.54 | 157.49 | 156.23 | 157.27 | 1,469,275 | +0.73(+0.47%) |
Aug 16, 2024 | 155.87 | 156.68 | 155.19 | 156.54 | 2,004,523 | +1.04(+0.67%) |
Aug 15, 2024 | 156.71 | 157.18 | 154.53 | 155.50 | 2,659,722 | -0.62(-0.40%) |
Aug 14, 2024 | 154.87 | 156.54 | 153.80 | 156.12 | 1,994,604 | +1.46(+0.94%) |
Aug 13, 2024 | 154.60 | 155.16 | 152.87 | 154.66 | 3,558,234 | +0.77(+0.50%) |
Aug 12, 2024 | 154.00 | 154.63 | 152.98 | 153.89 | 2,829,231 | -0.19(-0.12%) |
Aug 09, 2024 | 153.73 | 154.38 | 152.83 | 154.08 | 2,787,426 | +0.32(+0.21%) |
Aug 08, 2024 | 151.53 | 154.02 | 150.95 | 153.76 | 3,647,862 | +2.64(+1.75%) |
Aug 07, 2024 | 151.51 | 152.63 | 150.77 | 151.12 | 3,314,787 | +0.61(+0.41%) |
Aug 06, 2024 | 149.22 | 152.13 | 148.17 | 150.51 | 2,949,179 | +1.73(+1.16%) |
Aug 05, 2024 | 152.39 | 152.39 | 146.67 | 148.78 | 4,003,312 | -1.07(-0.71%) |
Aug 02, 2024 | 150.00 | 151.97 | 148.47 | 149.85 | 4,486,124 | -1.15(-0.76%) |
Aug 01, 2024 | 150.28 | 153.28 | 148.33 | 151.00 | 4,538,170 | -0.56(-0.37%) |
Jul 31, 2024 | 152.48 | 152.96 | 151.30 | 151.56 | 3,890,375 | +0.26(+0.17%) |
Jul 30, 2024 | 151.36 | 152.38 | 151.15 | 151.30 | 2,477,836 | +0.14(+0.09%) |
Jul 29, 2024 | 151.10 | 151.50 | 150.39 | 151.16 | 1,186,144 | +0.16(+0.11%) |
Jul 26, 2024 | 149.75 | 151.72 | 149.56 | 151.00 | 2,066,933 | +1.97(+1.32%) |
Jul 25, 2024 | 148.00 | 150.39 | 147.56 | 149.03 | 3,165,216 | +1.52(+1.03%) |
Jul 24, 2024 | 148.25 | 149.05 | 147.18 | 147.51 | 2,940,398 | -1.06(-0.71%) |
Jul 23, 2024 | 149.92 | 150.00 | 148.38 | 148.57 | 3,547,127 | -0.67(-0.45%) |
Jul 22, 2024 | 147.75 | 149.47 | 147.75 | 149.24 | 2,697,287 | +1.56(+1.06%) |
Jul 19, 2024 | 148.57 | 148.57 | 146.69 | 147.68 | 2,584,682 | -0.08(-0.05%) |
Jul 18, 2024 | 149.09 | 149.59 | 147.45 | 147.76 | 3,255,579 | -1.65(-1.10%) |
Jul 17, 2024 | 148.60 | 149.52 | 148.18 | 149.41 | 2,794,259 | +0.49(+0.33%) |
Jul 16, 2024 | 148.04 | 149.65 | 147.61 | 148.92 | 3,873,676 | +1.10(+0.74%) |
Jul 15, 2024 | 148.91 | 149.11 | 147.47 | 147.82 | 2,950,890 | -0.58(-0.39%) |
Jul 12, 2024 | 147.73 | 149.44 | 147.50 | 148.40 | 3,718,930 | +1.25(+0.85%) |
Jul 11, 2024 | 145.45 | 147.32 | 145.21 | 147.15 | 3,340,330 | +2.74(+1.90%) |
Jul 10, 2024 | 143.00 | 144.47 | 142.78 | 144.41 | 2,873,941 | +1.95(+1.37%) |
Jul 09, 2024 | 141.31 | 142.49 | 140.32 | 142.46 | 2,368,023 | +1.29(+0.91%) |
Jul 08, 2024 | 141.13 | 142.19 | 140.84 | 141.17 | 2,307,446 | +0.38(+0.27%) |
Jul 05, 2024 | 141.16 | 141.16 | 139.61 | 140.79 | 2,099,926 | -0.37(-0.26%) |
Jul 03, 2024 | 141.25 | 141.59 | 140.25 | 141.16 | 2,070,106 | +0.34(+0.24%) |
Jul 02, 2024 | 137.11 | 140.97 | 136.96 | 140.82 | 3,320,969 | +3.89(+2.84%) |