Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 166.75 | 167.66 | 165.91 | 166.81 | 1,838,651 | -0.24(-0.14%) |
Sep 17, 2024 | 167.93 | 168.17 | 166.33 | 167.05 | 1,977,061 | -0.53(-0.32%) |
Sep 16, 2024 | 168.49 | 169.04 | 167.05 | 167.58 | 2,419,535 | -0.44(-0.26%) |
Sep 13, 2024 | 168.75 | 168.81 | 167.70 | 168.02 | 1,712,336 | -0.36(-0.21%) |
Sep 12, 2024 | 167.24 | 168.38 | 167.23 | 168.38 | 1,612,278 | +0.92(+0.55%) |
Sep 11, 2024 | 165.84 | 167.46 | 164.51 | 167.46 | 3,075,292 | +1.06(+0.64%) |
Sep 10, 2024 | 166.53 | 166.65 | 164.78 | 166.40 | 2,653,817 | -0.48(-0.29%) |
Sep 09, 2024 | 164.50 | 166.96 | 164.47 | 166.88 | 2,547,706 | +2.80(+1.71%) |
Sep 06, 2024 | 164.58 | 165.29 | 162.55 | 164.08 | 2,674,058 | -0.02(-0.01%) |
Sep 05, 2024 | 165.50 | 166.00 | 163.73 | 164.10 | 1,973,817 | -0.89(-0.54%) |
Sep 04, 2024 | 163.15 | 165.25 | 163.11 | 164.99 | 2,405,339 | +1.24(+0.76%) |
Sep 03, 2024 | 162.44 | 164.18 | 162.44 | 163.75 | 2,747,997 | +0.77(+0.47%) |
Aug 30, 2024 | 162.98 | 0 | +2.23(+1.39%) | |||
Aug 29, 2024 | 161.00 | 162.73 | 160.50 | 160.75 | 1,703,125 | +0.77(+0.48%) |
Aug 28, 2024 | 158.00 | 161.50 | 157.42 | 159.98 | 3,083,252 | +3.41(+2.18%) |
Aug 27, 2024 | 155.75 | 156.94 | 155.75 | 156.57 | 1,683,797 | +0.53(+0.34%) |
Aug 26, 2024 | 156.10 | 156.67 | 155.72 | 156.04 | 4,644,618 | -0.05(-0.03%) |
Aug 23, 2024 | 154.69 | 157.40 | 154.62 | 156.09 | 3,819,176 | +1.79(+1.16%) |
Aug 22, 2024 | 153.43 | 154.48 | 153.06 | 154.30 | 4,062,109 | +0.74(+0.48%) |
Aug 21, 2024 | 153.00 | 153.77 | 153.00 | 153.56 | 1,845,629 | +0.16(+0.10%) |
Aug 20, 2024 | 153.58 | 153.70 | 152.84 | 153.40 | 2,987,766 | -0.37(-0.24%) |
Aug 19, 2024 | 153.20 | 154.30 | 153.14 | 153.77 | 4,525,810 | +0.57(+0.37%) |
Aug 16, 2024 | 152.20 | 153.20 | 152.07 | 153.20 | 1,946,914 | +1.16(+0.76%) |
Aug 15, 2024 | 152.28 | 152.68 | 151.77 | 152.04 | 2,408,083 | +0.55(+0.36%) |
Aug 14, 2024 | 149.99 | 151.58 | 149.99 | 151.49 | 4,445,952 | +1.38(+0.92%) |
Aug 13, 2024 | 149.50 | 150.14 | 149.00 | 150.11 | 3,362,578 | +1.35(+0.91%) |
Aug 12, 2024 | 149.88 | 149.95 | 148.44 | 148.76 | 4,145,709 | -1.08(-0.72%) |
Aug 09, 2024 | 149.21 | 149.89 | 148.65 | 149.84 | 1,710,611 | +0.64(+0.43%) |
Aug 08, 2024 | 148.21 | 150.38 | 148.10 | 149.20 | 3,764,197 | +1.46(+0.99%) |
Aug 07, 2024 | 148.79 | 148.90 | 146.21 | 147.74 | 8,594,723 | -0.21(-0.14%) |
Aug 06, 2024 | 146.21 | 148.13 | 145.58 | 147.95 | 8,849,821 | -1.01(-0.68%) |
Aug 02, 2024 | 148.96 | 0 | -3.41(-2.24%) | |||
Aug 01, 2024 | 154.20 | 154.43 | 151.57 | 152.37 | 5,982,303 | -1.91(-1.24%) |
Jul 31, 2024 | 154.09 | 155.22 | 153.60 | 154.28 | 2,521,678 | +0.38(+0.25%) |
Jul 30, 2024 | 153.43 | 154.94 | 152.80 | 153.90 | 4,566,343 | +1.21(+0.79%) |
Jul 29, 2024 | 153.14 | 153.53 | 152.40 | 152.69 | 9,711,477 | -0.44(-0.29%) |
Jul 26, 2024 | 151.76 | 153.48 | 151.54 | 153.13 | 12,298,344 | +1.61(+1.06%) |
Jul 25, 2024 | 150.44 | 151.97 | 150.19 | 151.52 | 19,095,616 | -0.69(-0.45%) |
Jul 24, 2024 | 152.03 | 152.83 | 151.53 | 152.21 | 11,139,345 | -0.04(-0.03%) |
Jul 23, 2024 | 153.96 | 153.96 | 152.11 | 152.25 | 10,546,556 | -1.31(-0.85%) |
Jul 22, 2024 | 153.50 | 153.95 | 152.95 | 153.56 | 8,307,936 | +0.92(+0.60%) |
Jul 19, 2024 | 153.61 | 154.59 | 152.38 | 152.64 | 10,742,251 | -1.11(-0.72%) |
Jul 18, 2024 | 153.30 | 154.16 | 152.90 | 153.75 | 8,725,122 | +0.43(+0.28%) |
Jul 17, 2024 | 150.21 | 153.68 | 150.21 | 153.32 | 5,599,849 | +2.22(+1.47%) |
Jul 16, 2024 | 151.72 | 151.85 | 150.90 | 151.10 | 2,542,235 | -0.41(-0.27%) |
Jul 15, 2024 | 151.84 | 152.12 | 150.99 | 151.51 | 5,389,577 | -0.07(-0.05%) |
Jul 12, 2024 | 150.31 | 151.81 | 150.31 | 151.58 | 3,845,063 | +1.22(+0.81%) |
Jul 11, 2024 | 151.36 | 151.62 | 150.32 | 150.36 | 2,766,616 | -0.50(-0.33%) |
Jul 10, 2024 | 149.90 | 150.90 | 149.50 | 150.86 | 4,800,021 | +1.42(+0.95%) |
Jul 09, 2024 | 148.77 | 150.33 | 148.46 | 149.44 | 5,274,975 | +0.34(+0.23%) |
Jul 08, 2024 | 148.41 | 149.23 | 148.31 | 149.10 | 4,399,199 | +0.89(+0.60%) |
Jul 05, 2024 | 149.92 | 150.16 | 148.21 | 148.21 | 4,788,760 | -1.35(-0.90%) |
Jul 04, 2024 | 149.27 | 150.00 | 149.13 | 149.56 | 1,673,976 | +0.34(+0.23%) |
Jul 03, 2024 | 147.79 | 149.36 | 147.40 | 149.22 | 3,786,916 | +2.25(+1.53%) |