Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 175.65 | 176.14 | 172.85 | 173.43 | 285,708 | -1.57(-0.90%) |
Sep 25, 2024 | 172.12 | 175.49 | 171.66 | 175.00 | 500,608 | +2.88(+1.67%) |
Sep 24, 2024 | 171.81 | 173.21 | 170.50 | 172.12 | 164,500 | +1.17(+0.68%) |
Sep 23, 2024 | 173.44 | 174.25 | 170.87 | 170.95 | 139,896 | -2.70(-1.55%) |
Sep 20, 2024 | 173.08 | 174.44 | 171.49 | 173.65 | 876,417 | +2.53(+1.48%) |
Sep 19, 2024 | 171.79 | 172.25 | 169.92 | 171.12 | 279,816 | +2.30(+1.36%) |
Sep 18, 2024 | 169.89 | 173.91 | 167.99 | 168.82 | 280,686 | -0.63(-0.37%) |
Sep 17, 2024 | 169.10 | 170.58 | 167.54 | 169.45 | 176,975 | -0.34(-0.20%) |
Sep 16, 2024 | 169.96 | 170.53 | 168.45 | 169.79 | 375,392 | -0.26(-0.15%) |
Sep 13, 2024 | 171.80 | 172.42 | 169.76 | 170.05 | 281,142 | +0.31(+0.18%) |
Sep 12, 2024 | 166.04 | 171.23 | 165.83 | 169.74 | 177,501 | +5.03(+3.05%) |
Sep 11, 2024 | 164.30 | 165.30 | 162.65 | 164.71 | 266,017 | -0.45(-0.27%) |
Sep 10, 2024 | 163.35 | 165.35 | 161.89 | 165.16 | 247,057 | +1.81(+1.11%) |
Sep 09, 2024 | 160.63 | 163.49 | 160.63 | 163.35 | 151,768 | +3.36(+2.10%) |
Sep 06, 2024 | 161.23 | 162.36 | 159.92 | 159.99 | 265,045 | -1.36(-0.84%) |
Sep 05, 2024 | 162.70 | 163.37 | 160.54 | 161.35 | 309,112 | +0.46(+0.29%) |
Sep 04, 2024 | 160.49 | 162.17 | 159.86 | 160.89 | 238,163 | -0.38(-0.24%) |
Sep 03, 2024 | 163.47 | 164.56 | 161.11 | 161.27 | 474,208 | -3.29(-2.00%) |
Aug 30, 2024 | 164.56 | 0 | -0.44(-0.27%) | |||
Aug 29, 2024 | 165.53 | 167.10 | 164.89 | 165.00 | 147,002 | -0.01(-0.01%) |
Aug 28, 2024 | 165.73 | 166.25 | 163.94 | 165.01 | 182,384 | -2.38(-1.42%) |
Aug 27, 2024 | 166.09 | 167.75 | 164.96 | 167.39 | 168,978 | -0.03(-0.02%) |
Aug 26, 2024 | 167.80 | 168.24 | 165.77 | 167.42 | 139,709 | +0.57(+0.34%) |
Aug 23, 2024 | 167.32 | 167.95 | 166.16 | 166.85 | 176,690 | +0.99(+0.60%) |
Aug 22, 2024 | 167.46 | 167.46 | 164.70 | 165.86 | 158,189 | -3.11(-1.84%) |
Aug 21, 2024 | 169.62 | 170.47 | 168.73 | 168.97 | 237,948 | -1.08(-0.64%) |
Aug 20, 2024 | 168.99 | 171.23 | 168.76 | 170.05 | 219,285 | +1.95(+1.16%) |
Aug 19, 2024 | 166.27 | 168.83 | 166.20 | 168.10 | 517,404 | +1.43(+0.86%) |
Aug 16, 2024 | 165.59 | 167.60 | 163.97 | 166.67 | 304,151 | +2.01(+1.22%) |
Aug 15, 2024 | 162.00 | 166.72 | 161.50 | 164.66 | 509,725 | +4.08(+2.54%) |
Aug 14, 2024 | 162.00 | 162.80 | 156.31 | 160.58 | 731,221 | -10.73(-6.26%) |
Aug 13, 2024 | 170.23 | 172.27 | 170.00 | 171.31 | 135,780 | +0.98(+0.58%) |
Aug 12, 2024 | 168.65 | 171.28 | 167.22 | 170.33 | 158,594 | +4.10(+2.47%) |
Aug 09, 2024 | 166.03 | 166.32 | 163.99 | 166.23 | 104,002 | +1.91(+1.16%) |
Aug 08, 2024 | 163.79 | 166.08 | 162.55 | 164.32 | 178,552 | +1.83(+1.13%) |
Aug 07, 2024 | 167.94 | 167.94 | 161.43 | 162.49 | 302,853 | -3.33(-2.01%) |
Aug 06, 2024 | 167.51 | 168.85 | 165.06 | 165.82 | 392,884 | -7.49(-4.32%) |
Aug 02, 2024 | 173.31 | 0 | -2.97(-1.68%) | |||
Aug 01, 2024 | 177.92 | 178.97 | 174.48 | 176.28 | 341,987 | -1.64(-0.92%) |
Jul 31, 2024 | 180.00 | 180.00 | 176.43 | 177.92 | 406,943 | +1.80(+1.02%) |
Jul 30, 2024 | 174.42 | 176.87 | 173.31 | 176.12 | 338,001 | +1.74(+1.00%) |
Jul 29, 2024 | 173.12 | 174.78 | 171.50 | 174.38 | 159,949 | +1.92(+1.11%) |
Jul 26, 2024 | 173.21 | 174.00 | 172.18 | 172.46 | 285,662 | +0.68(+0.40%) |
Jul 25, 2024 | 169.73 | 173.09 | 169.34 | 171.78 | 146,245 | -1.82(-1.05%) |
Jul 24, 2024 | 172.90 | 176.28 | 172.90 | 173.60 | 254,048 | +1.70(+0.99%) |
Jul 23, 2024 | 170.95 | 172.48 | 169.77 | 171.90 | 116,354 | +0.97(+0.57%) |
Jul 22, 2024 | 170.90 | 171.61 | 169.52 | 170.93 | 144,874 | -0.13(-0.08%) |
Jul 19, 2024 | 169.94 | 172.36 | 169.42 | 171.06 | 140,529 | -2.00(-1.16%) |
Jul 18, 2024 | 174.84 | 174.84 | 171.96 | 173.06 | 238,531 | -1.51(-0.86%) |
Jul 17, 2024 | 179.06 | 179.99 | 174.17 | 174.57 | 206,498 | -4.56(-2.55%) |
Jul 16, 2024 | 175.03 | 179.24 | 173.37 | 179.13 | 358,540 | +4.97(+2.85%) |
Jul 15, 2024 | 176.25 | 176.69 | 173.80 | 174.16 | 412,977 | -1.86(-1.06%) |
Jul 12, 2024 | 172.99 | 176.10 | 172.40 | 176.02 | 253,385 | +2.27(+1.31%) |
Jul 11, 2024 | 173.12 | 174.78 | 169.60 | 173.75 | 264,851 | +2.62(+1.53%) |
Jul 10, 2024 | 167.89 | 171.25 | 167.89 | 171.13 | 343,613 | +3.85(+2.30%) |
Jul 09, 2024 | 167.02 | 168.08 | 165.86 | 167.28 | 311,768 | -0.14(-0.08%) |
Jul 08, 2024 | 167.66 | 167.89 | 165.17 | 167.42 | 230,566 | -1.28(-0.76%) |
Jul 05, 2024 | 168.63 | 170.43 | 168.05 | 168.70 | 374,172 | +1.63(+0.98%) |
Jul 04, 2024 | 167.05 | 167.53 | 166.47 | 167.07 | 35,773 | +0.02(+0.01%) |
Jul 03, 2024 | 164.72 | 169.04 | 164.70 | 167.05 | 235,032 | +4.02(+2.47%) |