Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 166.62 | 166.62 | 164.24 | 164.28 | 877,888 | -3.25(-1.94%) |
Sep 24, 2024 | 168.26 | 168.54 | 166.90 | 167.53 | 1,338,334 | +0.02(+0.01%) |
Sep 23, 2024 | 168.53 | 169.04 | 166.89 | 167.51 | 620,210 | -0.42(-0.25%) |
Sep 20, 2024 | 169.16 | 169.38 | 167.81 | 167.93 | 1,217,417 | -2.46(-1.44%) |
Sep 19, 2024 | 171.43 | 171.43 | 168.51 | 170.39 | 912,398 | +3.07(+1.83%) |
Sep 18, 2024 | 167.36 | 171.56 | 166.30 | 167.32 | 1,485,951 | +0.22(+0.13%) |
Sep 17, 2024 | 167.05 | 169.16 | 166.74 | 167.10 | 1,568,576 | +1.23(+0.74%) |
Sep 16, 2024 | 165.43 | 166.12 | 164.48 | 165.87 | 1,630,649 | +1.03(+0.62%) |
Sep 13, 2024 | 162.35 | 165.00 | 162.35 | 164.84 | 876,935 | +4.11(+2.56%) |
Sep 12, 2024 | 159.85 | 161.58 | 158.62 | 160.73 | 1,110,396 | +1.88(+1.18%) |
Sep 11, 2024 | 158.35 | 159.12 | 155.45 | 158.85 | 741,362 | -0.21(-0.13%) |
Sep 10, 2024 | 159.29 | 159.29 | 156.96 | 159.06 | 511,728 | +0.01(+0.01%) |
Sep 09, 2024 | 159.28 | 160.38 | 158.53 | 159.05 | 708,839 | -0.24(-0.15%) |
Sep 06, 2024 | 161.68 | 162.93 | 158.73 | 159.29 | 1,634,412 | -2.59(-1.60%) |
Sep 05, 2024 | 163.38 | 163.70 | 161.37 | 161.88 | 1,006,478 | -0.80(-0.49%) |
Sep 04, 2024 | 163.04 | 164.64 | 162.08 | 162.68 | 1,010,986 | -0.50(-0.31%) |
Sep 03, 2024 | 166.15 | 166.89 | 162.78 | 163.18 | 1,114,882 | -4.55(-2.71%) |
Aug 30, 2024 | 167.50 | 167.93 | 165.64 | 167.73 | 1,460,771 | +0.90(+0.54%) |
Aug 29, 2024 | 166.84 | 168.23 | 165.19 | 166.83 | 1,032,190 | +1.02(+0.62%) |
Aug 28, 2024 | 165.57 | 166.91 | 164.80 | 165.81 | 997,230 | -0.48(-0.29%) |
Aug 27, 2024 | 166.69 | 166.88 | 165.60 | 166.29 | 1,301,180 | -1.50(-0.89%) |
Aug 26, 2024 | 168.79 | 169.43 | 167.64 | 167.79 | 1,117,182 | +0.22(+0.13%) |
Aug 23, 2024 | 162.98 | 168.40 | 162.96 | 167.57 | 1,765,804 | +5.58(+3.44%) |
Aug 22, 2024 | 163.00 | 163.53 | 161.70 | 161.99 | 994,389 | -1.01(-0.62%) |
Aug 21, 2024 | 162.45 | 163.19 | 161.38 | 163.00 | 669,979 | +1.68(+1.04%) |
Aug 20, 2024 | 163.21 | 163.21 | 160.98 | 161.32 | 618,447 | -2.07(-1.27%) |
Aug 19, 2024 | 161.95 | 163.44 | 161.82 | 163.39 | 1,056,754 | +1.84(+1.14%) |
Aug 16, 2024 | 160.40 | 162.56 | 160.40 | 161.55 | 1,070,655 | +0.79(+0.49%) |
Aug 15, 2024 | 159.79 | 161.73 | 159.30 | 160.76 | 1,736,783 | +3.94(+2.51%) |
Aug 14, 2024 | 158.49 | 158.50 | 156.16 | 156.82 | 616,440 | -0.91(-0.58%) |
Aug 13, 2024 | 156.46 | 157.99 | 155.26 | 157.73 | 1,481,492 | +2.52(+1.62%) |
Aug 12, 2024 | 157.32 | 157.42 | 154.64 | 155.21 | 1,164,790 | -1.72(-1.10%) |
Aug 09, 2024 | 158.18 | 158.18 | 155.88 | 156.93 | 1,194,549 | -0.77(-0.49%) |
Aug 08, 2024 | 156.29 | 157.96 | 155.75 | 157.70 | 1,316,085 | +3.01(+1.95%) |
Aug 07, 2024 | 158.96 | 158.96 | 154.28 | 154.69 | 1,612,907 | -1.27(-0.81%) |
Aug 06, 2024 | 155.14 | 157.89 | 153.56 | 155.96 | 1,235,159 | +1.50(+0.97%) |
Aug 05, 2024 | 152.00 | 156.50 | 150.87 | 154.46 | 1,961,395 | -5.78(-3.61%) |
Aug 02, 2024 | 161.07 | 162.13 | 158.69 | 160.24 | 1,997,060 | -5.68(-3.42%) |
Aug 01, 2024 | 171.25 | 172.09 | 164.62 | 165.92 | 1,907,034 | -5.29(-3.09%) |
Jul 31, 2024 | 171.51 | 174.83 | 169.87 | 171.21 | 1,655,890 | +0.79(+0.46%) |
Jul 30, 2024 | 169.87 | 171.06 | 169.29 | 170.42 | 1,173,473 | +0.96(+0.57%) |
Jul 29, 2024 | 171.79 | 171.94 | 168.70 | 169.46 | 1,008,145 | -1.88(-1.10%) |
Jul 26, 2024 | 171.05 | 171.86 | 169.33 | 171.34 | 1,449,843 | +2.78(+1.65%) |
Jul 25, 2024 | 166.23 | 171.05 | 166.15 | 168.56 | 1,537,793 | +2.42(+1.46%) |
Jul 24, 2024 | 168.06 | 170.31 | 165.98 | 166.14 | 1,251,923 | -3.05(-1.80%) |
Jul 23, 2024 | 166.45 | 170.00 | 166.25 | 169.19 | 1,166,129 | +1.98(+1.18%) |
Jul 22, 2024 | 165.20 | 167.58 | 163.34 | 167.21 | 1,500,012 | +2.45(+1.49%) |
Jul 19, 2024 | 165.60 | 166.30 | 164.08 | 164.76 | 2,110,252 | -0.97(-0.59%) |
Jul 18, 2024 | 167.94 | 170.67 | 165.12 | 165.73 | 1,135,113 | -3.12(-1.85%) |
Jul 17, 2024 | 167.50 | 171.08 | 167.22 | 168.85 | 1,364,922 | -0.07(-0.04%) |
Jul 16, 2024 | 164.43 | 169.12 | 164.19 | 168.92 | 1,547,480 | +6.06(+3.72%) |
Jul 15, 2024 | 161.23 | 163.93 | 160.90 | 162.86 | 1,144,718 | +2.90(+1.81%) |
Jul 12, 2024 | 160.25 | 161.51 | 159.68 | 159.96 | 983,635 | +1.46(+0.92%) |
Jul 11, 2024 | 155.25 | 158.95 | 155.09 | 158.50 | 1,779,953 | +6.05(+3.97%) |
Jul 10, 2024 | 151.14 | 152.53 | 150.84 | 152.45 | 1,961,046 | +1.86(+1.24%) |
Jul 09, 2024 | 150.61 | 151.36 | 149.76 | 150.59 | 1,141,956 | -0.56(-0.37%) |
Jul 08, 2024 | 151.06 | 152.20 | 150.72 | 151.15 | 620,987 | +1.10(+0.73%) |
Jul 05, 2024 | 151.13 | 151.19 | 149.77 | 150.05 | 539,193 | -1.41(-0.93%) |
Jul 03, 2024 | 151.81 | 152.63 | 151.34 | 151.46 | 722,969 | -0.06(-0.04%) |
Jul 02, 2024 | 150.92 | 151.77 | 150.83 | 151.52 | 441,676 | +0.59(+0.39%) |