Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 169.19 | 172.89 | 167.32 | 169.58 | 2,732,942 | -2.63(-1.53%) |
Sep 19, 2024 | 173.30 | 173.30 | 167.61 | 172.21 | 431,244 | +4.98(+2.98%) |
Sep 18, 2024 | 167.91 | 172.89 | 164.19 | 167.23 | 379,384 | +0.52(+0.31%) |
Sep 17, 2024 | 169.48 | 170.00 | 164.81 | 166.71 | 236,931 | -0.31(-0.19%) |
Sep 16, 2024 | 167.51 | 168.33 | 163.04 | 167.02 | 402,188 | +0.53(+0.32%) |
Sep 13, 2024 | 163.09 | 167.55 | 163.09 | 166.49 | 304,991 | +7.31(+4.59%) |
Sep 12, 2024 | 154.85 | 161.30 | 153.65 | 159.18 | 255,472 | +5.66(+3.69%) |
Sep 11, 2024 | 152.07 | 153.59 | 147.49 | 153.52 | 304,660 | -0.32(-0.21%) |
Sep 10, 2024 | 156.63 | 157.47 | 151.11 | 153.84 | 311,416 | -1.75(-1.12%) |
Sep 09, 2024 | 156.98 | 159.82 | 154.87 | 155.59 | 378,429 | -1.61(-1.02%) |
Sep 06, 2024 | 156.95 | 160.96 | 156.19 | 157.20 | 302,956 | +1.02(+0.65%) |
Sep 05, 2024 | 156.04 | 158.38 | 155.18 | 156.18 | 337,125 | +0.63(+0.41%) |
Sep 04, 2024 | 153.64 | 156.41 | 151.88 | 155.55 | 304,131 | +0.73(+0.47%) |
Sep 03, 2024 | 158.96 | 161.12 | 153.44 | 154.82 | 248,215 | -4.55(-2.85%) |
Aug 30, 2024 | 159.80 | 160.00 | 155.68 | 159.37 | 207,748 | +1.12(+0.71%) |
Aug 29, 2024 | 159.82 | 160.00 | 156.39 | 158.25 | 210,978 | -1.27(-0.80%) |
Aug 28, 2024 | 160.74 | 162.21 | 157.80 | 159.52 | 214,720 | -2.79(-1.72%) |
Aug 27, 2024 | 164.00 | 164.13 | 160.51 | 162.31 | 244,887 | -2.26(-1.37%) |
Aug 26, 2024 | 165.16 | 168.55 | 162.68 | 164.57 | 376,060 | +1.00(+0.61%) |
Aug 23, 2024 | 156.57 | 164.10 | 156.57 | 163.57 | 288,579 | +8.84(+5.71%) |
Aug 22, 2024 | 154.55 | 156.87 | 154.32 | 154.73 | 191,245 | +0.21(+0.14%) |
Aug 21, 2024 | 150.14 | 155.02 | 149.80 | 154.52 | 235,611 | +6.84(+4.63%) |
Aug 20, 2024 | 148.28 | 150.17 | 146.89 | 147.68 | 165,565 | -0.68(-0.46%) |
Aug 19, 2024 | 146.00 | 149.02 | 145.37 | 148.36 | 229,599 | +3.66(+2.53%) |
Aug 16, 2024 | 146.19 | 150.00 | 143.88 | 144.70 | 166,299 | -2.27(-1.54%) |
Aug 15, 2024 | 146.99 | 148.70 | 144.12 | 146.97 | 279,369 | +3.44(+2.40%) |
Aug 14, 2024 | 145.94 | 145.94 | 141.89 | 143.53 | 283,250 | -0.68(-0.47%) |
Aug 13, 2024 | 143.86 | 146.83 | 142.00 | 144.21 | 168,775 | +2.64(+1.86%) |
Aug 12, 2024 | 144.47 | 144.47 | 140.57 | 141.57 | 158,040 | -2.93(-2.03%) |
Aug 09, 2024 | 142.70 | 146.14 | 141.70 | 144.50 | 243,884 | +2.04(+1.43%) |
Aug 08, 2024 | 142.87 | 146.06 | 142.00 | 142.46 | 235,067 | +2.29(+1.63%) |
Aug 07, 2024 | 150.02 | 150.65 | 139.62 | 140.17 | 302,695 | -6.62(-4.51%) |
Aug 06, 2024 | 145.72 | 150.25 | 143.39 | 146.79 | 364,297 | +0.29(+0.20%) |
Aug 05, 2024 | 141.53 | 150.63 | 139.53 | 146.50 | 403,288 | -7.41(-4.81%) |
Aug 02, 2024 | 150.21 | 157.49 | 149.00 | 153.91 | 353,980 | -6.82(-4.24%) |
Aug 01, 2024 | 168.03 | 168.40 | 158.23 | 160.73 | 327,485 | -6.10(-3.66%) |
Jul 31, 2024 | 168.18 | 173.86 | 162.55 | 166.83 | 332,403 | -0.77(-0.46%) |
Jul 30, 2024 | 168.66 | 170.51 | 160.39 | 167.60 | 381,905 | +0.93(+0.56%) |
Jul 29, 2024 | 166.45 | 167.59 | 164.21 | 166.67 | 268,032 | +1.13(+0.68%) |
Jul 26, 2024 | 163.80 | 167.87 | 161.78 | 165.54 | 372,611 | +7.14(+4.51%) |
Jul 25, 2024 | 153.62 | 161.79 | 152.94 | 158.40 | 335,247 | +5.24(+3.42%) |
Jul 24, 2024 | 156.40 | 158.90 | 152.94 | 153.16 | 297,744 | -2.54(-1.63%) |
Jul 23, 2024 | 150.87 | 156.59 | 149.70 | 155.70 | 249,066 | +3.86(+2.54%) |
Jul 22, 2024 | 148.86 | 151.91 | 145.70 | 151.84 | 308,188 | +3.64(+2.46%) |
Jul 19, 2024 | 147.07 | 149.94 | 145.81 | 148.20 | 177,797 | +0.59(+0.40%) |
Jul 18, 2024 | 152.59 | 160.49 | 147.15 | 147.61 | 331,695 | -2.92(-1.94%) |
Jul 17, 2024 | 147.45 | 151.81 | 146.74 | 150.53 | 274,668 | +1.66(+1.12%) |
Jul 16, 2024 | 140.15 | 149.76 | 140.15 | 148.87 | 330,837 | +11.46(+8.34%) |
Jul 15, 2024 | 137.97 | 140.48 | 136.59 | 137.41 | 171,457 | +1.35(+0.99%) |
Jul 12, 2024 | 135.00 | 138.71 | 135.00 | 136.06 | 199,420 | +2.46(+1.84%) |
Jul 11, 2024 | 127.20 | 134.22 | 127.20 | 133.60 | 313,784 | +11.35(+9.28%) |
Jul 10, 2024 | 119.90 | 122.70 | 119.86 | 122.25 | 130,664 | +3.26(+2.74%) |
Jul 09, 2024 | 118.52 | 121.08 | 118.13 | 118.99 | 148,181 | -0.18(-0.15%) |
Jul 08, 2024 | 117.60 | 119.23 | 117.09 | 119.17 | 179,313 | +3.15(+2.72%) |
Jul 05, 2024 | 117.85 | 118.17 | 115.29 | 116.02 | 124,475 | -2.24(-1.89%) |
Jul 03, 2024 | 117.34 | 120.33 | 116.44 | 118.26 | 79,582 | +0.63(+0.54%) |
Jul 02, 2024 | 116.59 | 117.68 | 116.09 | 117.63 | 179,708 | -0.07(-0.06%) |