Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 169.77 | 172.76 | 167.66 | 167.92 | 237,357 | -1.10(-0.65%) |
Sep 17, 2024 | 167.99 | 170.22 | 166.87 | 169.02 | 238,576 | +2.57(+1.54%) |
Sep 16, 2024 | 167.50 | 168.34 | 165.34 | 166.45 | 283,183 | -0.52(-0.31%) |
Sep 13, 2024 | 162.05 | 167.26 | 162.05 | 166.97 | 191,283 | +6.38(+3.97%) |
Sep 12, 2024 | 162.19 | 162.84 | 158.13 | 160.59 | 367,689 | -0.30(-0.19%) |
Sep 11, 2024 | 161.61 | 161.61 | 157.07 | 160.89 | 225,805 | -1.12(-0.69%) |
Sep 10, 2024 | 163.03 | 163.03 | 159.76 | 162.01 | 197,188 | -0.75(-0.46%) |
Sep 09, 2024 | 161.62 | 163.79 | 160.55 | 162.76 | 256,007 | +1.31(+0.81%) |
Sep 06, 2024 | 162.69 | 164.62 | 160.83 | 161.45 | 234,182 | -1.33(-0.82%) |
Sep 05, 2024 | 168.75 | 168.94 | 162.43 | 162.78 | 197,914 | -4.69(-2.80%) |
Sep 04, 2024 | 166.47 | 169.81 | 166.35 | 167.47 | 195,895 | +0.98(+0.59%) |
Sep 03, 2024 | 169.86 | 171.19 | 165.55 | 166.49 | 211,405 | -4.39(-2.57%) |
Aug 30, 2024 | 169.72 | 171.03 | 168.64 | 170.88 | 277,084 | +2.24(+1.33%) |
Aug 29, 2024 | 170.05 | 171.10 | 168.62 | 168.64 | 183,958 | -0.69(-0.41%) |
Aug 28, 2024 | 168.20 | 170.40 | 168.20 | 169.33 | 191,227 | +0.12(+0.07%) |
Aug 27, 2024 | 170.28 | 171.82 | 169.07 | 169.21 | 191,944 | -1.40(-0.82%) |
Aug 26, 2024 | 172.67 | 173.49 | 170.50 | 170.61 | 207,490 | -0.94(-0.55%) |
Aug 23, 2024 | 168.80 | 172.47 | 168.80 | 171.55 | 229,877 | +3.96(+2.36%) |
Aug 22, 2024 | 169.99 | 170.89 | 166.69 | 167.59 | 186,499 | -1.51(-0.89%) |
Aug 21, 2024 | 168.37 | 169.43 | 166.24 | 169.10 | 217,047 | +2.34(+1.40%) |
Aug 20, 2024 | 166.51 | 167.84 | 165.88 | 166.76 | 146,968 | -0.43(-0.26%) |
Aug 19, 2024 | 162.88 | 167.65 | 162.88 | 167.19 | 227,822 | +3.10(+1.89%) |
Aug 16, 2024 | 160.73 | 164.66 | 160.73 | 164.09 | 318,600 | +3.48(+2.17%) |
Aug 15, 2024 | 160.69 | 162.56 | 159.74 | 160.61 | 300,512 | +1.76(+1.11%) |
Aug 14, 2024 | 157.81 | 159.16 | 156.32 | 158.85 | 405,144 | +1.55(+0.99%) |
Aug 13, 2024 | 156.06 | 158.91 | 155.40 | 157.30 | 286,514 | +3.05(+1.98%) |
Aug 12, 2024 | 157.16 | 157.16 | 152.32 | 154.25 | 305,098 | -4.04(-2.55%) |
Aug 09, 2024 | 162.37 | 162.40 | 157.73 | 158.29 | 370,822 | -3.57(-2.21%) |
Aug 08, 2024 | 164.60 | 165.94 | 159.34 | 161.86 | 472,557 | -8.26(-4.86%) |
Aug 07, 2024 | 173.69 | 173.69 | 168.95 | 170.12 | 289,241 | -0.12(-0.07%) |
Aug 06, 2024 | 166.71 | 172.36 | 165.93 | 170.24 | 271,914 | +3.53(+2.12%) |
Aug 05, 2024 | 166.80 | 170.28 | 164.41 | 166.71 | 320,862 | -8.33(-4.76%) |
Aug 02, 2024 | 174.30 | 177.07 | 172.76 | 175.04 | 335,825 | -2.98(-1.67%) |
Aug 01, 2024 | 184.09 | 185.33 | 177.00 | 178.02 | 212,779 | -4.86(-2.66%) |
Jul 31, 2024 | 183.41 | 185.34 | 181.76 | 182.88 | 323,832 | +0.32(+0.17%) |
Jul 30, 2024 | 182.15 | 183.10 | 179.65 | 182.56 | 386,245 | +2.09(+1.16%) |
Jul 29, 2024 | 182.27 | 182.50 | 179.12 | 180.48 | 336,386 | -0.99(-0.55%) |
Jul 26, 2024 | 179.66 | 182.31 | 177.96 | 181.47 | 226,569 | +6.08(+3.46%) |
Jul 25, 2024 | 173.39 | 176.55 | 172.49 | 175.39 | 239,563 | +2.20(+1.27%) |
Jul 24, 2024 | 175.75 | 178.43 | 172.97 | 173.19 | 227,487 | -2.65(-1.51%) |
Jul 23, 2024 | 174.51 | 177.73 | 174.18 | 175.84 | 206,027 | +0.14(+0.08%) |
Jul 22, 2024 | 174.02 | 175.76 | 171.90 | 175.71 | 354,845 | +2.15(+1.24%) |
Jul 19, 2024 | 174.19 | 175.21 | 172.34 | 173.56 | 218,884 | -1.09(-0.62%) |
Jul 18, 2024 | 180.05 | 182.09 | 174.12 | 174.65 | 293,613 | -5.14(-2.86%) |
Jul 17, 2024 | 177.29 | 181.44 | 175.35 | 179.78 | 346,534 | +1.35(+0.75%) |
Jul 16, 2024 | 172.23 | 179.17 | 171.72 | 178.44 | 398,260 | +7.07(+4.12%) |
Jul 15, 2024 | 173.08 | 174.07 | 171.05 | 171.37 | 310,949 | -0.89(-0.52%) |
Jul 12, 2024 | 174.92 | 175.18 | 172.21 | 172.26 | 239,834 | -0.80(-0.46%) |
Jul 11, 2024 | 172.01 | 174.00 | 171.36 | 173.06 | 246,756 | +3.93(+2.32%) |
Jul 10, 2024 | 165.80 | 169.24 | 165.64 | 169.13 | 286,994 | +3.97(+2.40%) |
Jul 09, 2024 | 163.26 | 166.02 | 162.98 | 165.16 | 208,404 | +1.85(+1.13%) |
Jul 08, 2024 | 166.00 | 166.66 | 163.19 | 163.31 | 259,644 | -2.50(-1.51%) |
Jul 05, 2024 | 164.70 | 166.62 | 162.85 | 165.82 | 453,085 | +0.08(+0.05%) |
Jul 03, 2024 | 165.27 | 168.89 | 164.24 | 165.74 | 157,181 | +0.89(+0.54%) |
Jul 02, 2024 | 164.79 | 165.22 | 162.84 | 164.85 | 247,368 | +0.24(+0.14%) |