Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 172.70 | 172.70 | 169.93 | 172.25 | 866,288 | +2.82(+1.66%) |
Sep 18, 2024 | 169.50 | 171.55 | 168.09 | 169.43 | 1,211,442 | +0.86(+0.51%) |
Sep 17, 2024 | 168.91 | 170.88 | 168.27 | 168.57 | 853,108 | +0.22(+0.13%) |
Sep 16, 2024 | 168.64 | 169.54 | 167.41 | 168.35 | 839,641 | +0.84(+0.50%) |
Sep 13, 2024 | 167.64 | 169.08 | 167.10 | 167.51 | 920,580 | +0.62(+0.37%) |
Sep 12, 2024 | 165.19 | 167.84 | 163.89 | 166.89 | 1,106,541 | +1.63(+0.99%) |
Sep 11, 2024 | 164.83 | 165.52 | 162.25 | 165.26 | 1,553,355 | +0.32(+0.19%) |
Sep 10, 2024 | 165.25 | 165.25 | 163.33 | 164.94 | 797,897 | +0.64(+0.39%) |
Sep 09, 2024 | 165.19 | 165.50 | 163.50 | 164.30 | 1,321,569 | +0.66(+0.40%) |
Sep 06, 2024 | 165.43 | 166.99 | 163.22 | 163.64 | 835,942 | -1.51(-0.91%) |
Sep 05, 2024 | 166.88 | 167.72 | 164.47 | 165.15 | 1,002,139 | -2.34(-1.40%) |
Sep 04, 2024 | 166.21 | 168.20 | 165.26 | 167.49 | 1,107,300 | +0.81(+0.49%) |
Sep 03, 2024 | 170.26 | 171.11 | 165.97 | 166.68 | 1,152,597 | -4.37(-2.55%) |
Aug 30, 2024 | 169.97 | 171.37 | 168.90 | 171.05 | 1,235,645 | +1.67(+0.99%) |
Aug 29, 2024 | 169.77 | 170.87 | 168.73 | 169.38 | 856,335 | +0.79(+0.47%) |
Aug 28, 2024 | 169.00 | 170.86 | 167.50 | 168.59 | 831,508 | +0.61(+0.36%) |
Aug 27, 2024 | 168.07 | 168.47 | 167.19 | 167.98 | 686,295 | -0.34(-0.20%) |
Aug 26, 2024 | 168.18 | 169.58 | 166.85 | 168.32 | 635,050 | +0.93(+0.56%) |
Aug 23, 2024 | 165.92 | 167.91 | 165.51 | 167.39 | 999,349 | +2.17(+1.31%) |
Aug 22, 2024 | 165.95 | 167.37 | 164.96 | 165.22 | 1,060,785 | -0.67(-0.40%) |
Aug 21, 2024 | 164.89 | 166.82 | 164.65 | 165.89 | 791,365 | +1.03(+0.62%) |
Aug 20, 2024 | 164.84 | 165.86 | 164.39 | 164.86 | 1,031,470 | +0.19(+0.12%) |
Aug 19, 2024 | 162.95 | 164.81 | 162.72 | 164.67 | 938,908 | +1.98(+1.22%) |
Aug 16, 2024 | 162.50 | 163.54 | 161.74 | 162.69 | 1,039,517 | -0.46(-0.28%) |
Aug 15, 2024 | 163.83 | 166.32 | 162.46 | 163.15 | 879,872 | +1.67(+1.03%) |
Aug 14, 2024 | 161.16 | 162.96 | 160.77 | 161.48 | 1,008,089 | +0.17(+0.11%) |
Aug 13, 2024 | 160.63 | 162.18 | 158.87 | 161.31 | 1,282,242 | +0.55(+0.34%) |
Aug 12, 2024 | 160.78 | 162.57 | 159.94 | 160.76 | 2,157,291 | +1.24(+0.78%) |
Aug 09, 2024 | 158.82 | 160.89 | 156.98 | 159.52 | 1,812,810 | +0.67(+0.42%) |
Aug 08, 2024 | 157.70 | 159.32 | 156.09 | 158.85 | 1,666,832 | +2.02(+1.29%) |
Aug 07, 2024 | 158.30 | 160.25 | 156.24 | 156.83 | 2,319,268 | -0.15(-0.10%) |
Aug 06, 2024 | 155.21 | 159.61 | 155.12 | 156.98 | 1,820,453 | +2.29(+1.48%) |
Aug 05, 2024 | 150.50 | 156.65 | 149.03 | 154.69 | 3,114,081 | +1.95(+1.28%) |
Aug 02, 2024 | 157.65 | 157.65 | 150.46 | 152.74 | 4,083,782 | -6.39(-4.02%) |
Aug 01, 2024 | 165.00 | 167.00 | 156.54 | 159.13 | 4,506,400 | -14.35(-8.27%) |
Jul 31, 2024 | 174.55 | 175.97 | 173.12 | 173.48 | 1,143,921 | +1.13(+0.66%) |
Jul 30, 2024 | 172.73 | 174.57 | 170.96 | 172.35 | 878,335 | +0.45(+0.26%) |
Jul 29, 2024 | 172.17 | 173.22 | 171.56 | 171.90 | 882,768 | -0.37(-0.21%) |
Jul 26, 2024 | 170.62 | 174.03 | 169.93 | 172.27 | 864,602 | +3.75(+2.23%) |
Jul 25, 2024 | 167.29 | 171.61 | 166.56 | 168.52 | 725,680 | +1.57(+0.94%) |
Jul 24, 2024 | 171.14 | 171.22 | 166.88 | 166.95 | 925,340 | -4.92(-2.86%) |
Jul 23, 2024 | 172.16 | 173.43 | 171.71 | 171.87 | 814,102 | -1.10(-0.64%) |
Jul 22, 2024 | 170.83 | 173.11 | 169.51 | 172.97 | 782,660 | +3.81(+2.25%) |
Jul 19, 2024 | 173.02 | 173.02 | 169.12 | 169.16 | 886,994 | -2.57(-1.50%) |
Jul 18, 2024 | 174.15 | 175.52 | 171.57 | 171.73 | 1,031,476 | -3.30(-1.89%) |
Jul 17, 2024 | 175.80 | 177.37 | 174.89 | 175.03 | 1,060,169 | -0.98(-0.56%) |
Jul 16, 2024 | 173.03 | 177.04 | 172.51 | 176.01 | 1,505,481 | +3.90(+2.27%) |
Jul 15, 2024 | 169.60 | 172.97 | 169.12 | 172.11 | 1,259,191 | +2.59(+1.53%) |
Jul 12, 2024 | 170.63 | 172.13 | 169.06 | 169.52 | 874,056 | +0.20(+0.12%) |
Jul 11, 2024 | 166.47 | 170.77 | 166.07 | 169.32 | 1,099,899 | +3.45(+2.08%) |
Jul 10, 2024 | 164.14 | 166.18 | 163.93 | 165.87 | 847,618 | +1.74(+1.06%) |
Jul 09, 2024 | 165.01 | 165.61 | 163.89 | 164.13 | 1,492,692 | -0.37(-0.22%) |
Jul 08, 2024 | 166.55 | 167.49 | 164.39 | 164.50 | 1,903,705 | -1.15(-0.69%) |
Jul 05, 2024 | 166.40 | 166.83 | 164.40 | 165.65 | 787,832 | -0.65(-0.39%) |
Jul 03, 2024 | 166.62 | 167.50 | 166.11 | 166.30 | 531,346 | +0.20(+0.12%) |
Jul 02, 2024 | 165.36 | 166.51 | 164.72 | 166.10 | 705,687 | +0.53(+0.32%) |