Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 183.17 | 184.03 | 181.96 | 183.05 | 1,493,158 | +1.19(+0.65%) |
Sep 25, 2024 | 183.48 | 183.48 | 181.12 | 181.86 | 1,721,340 | -2.37(-1.29%) |
Sep 24, 2024 | 184.96 | 186.10 | 182.44 | 184.23 | 1,513,245 | -1.57(-0.84%) |
Sep 23, 2024 | 184.85 | 186.02 | 183.27 | 185.80 | 2,688,181 | +3.61(+1.98%) |
Sep 20, 2024 | 185.49 | 186.75 | 181.26 | 182.19 | 6,982,162 | -10.26(-5.33%) |
Sep 19, 2024 | 192.00 | 193.80 | 188.02 | 192.45 | 2,409,570 | +4.02(+2.13%) |
Sep 18, 2024 | 190.00 | 192.40 | 186.44 | 188.43 | 1,566,979 | -0.93(-0.49%) |
Sep 17, 2024 | 188.70 | 189.43 | 186.59 | 189.36 | 1,555,600 | +2.15(+1.15%) |
Sep 16, 2024 | 187.44 | 188.19 | 184.42 | 187.21 | 1,922,089 | +1.30(+0.70%) |
Sep 13, 2024 | 183.45 | 186.43 | 183.25 | 185.91 | 1,793,600 | +4.53(+2.50%) |
Sep 12, 2024 | 178.79 | 181.98 | 178.09 | 181.38 | 1,492,927 | +3.19(+1.79%) |
Sep 11, 2024 | 177.81 | 178.54 | 173.47 | 178.19 | 2,109,030 | -2.04(-1.13%) |
Sep 10, 2024 | 181.22 | 181.31 | 177.60 | 180.23 | 1,631,261 | +0.03(+0.02%) |
Sep 09, 2024 | 179.62 | 182.50 | 178.95 | 180.20 | 1,769,355 | +0.78(+0.43%) |
Sep 06, 2024 | 178.39 | 182.67 | 178.15 | 179.42 | 2,252,332 | +1.59(+0.89%) |
Sep 05, 2024 | 178.29 | 179.69 | 177.28 | 177.83 | 1,612,473 | -0.48(-0.27%) |
Sep 04, 2024 | 177.62 | 179.01 | 175.50 | 178.31 | 1,421,217 | -0.07(-0.04%) |
Sep 03, 2024 | 182.31 | 183.94 | 176.73 | 178.38 | 1,703,992 | -3.68(-2.02%) |
Aug 30, 2024 | 182.01 | 183.31 | 178.54 | 182.06 | 1,458,299 | +1.55(+0.86%) |
Aug 29, 2024 | 182.00 | 182.64 | 178.58 | 180.51 | 924,074 | -0.75(-0.41%) |
Aug 28, 2024 | 181.67 | 183.32 | 180.12 | 181.26 | 682,976 | -1.10(-0.60%) |
Aug 27, 2024 | 182.13 | 183.20 | 180.61 | 182.36 | 944,453 | -1.29(-0.70%) |
Aug 26, 2024 | 186.50 | 186.60 | 183.34 | 183.65 | 1,169,892 | -1.37(-0.74%) |
Aug 23, 2024 | 180.97 | 185.68 | 179.98 | 185.02 | 1,962,091 | +6.28(+3.51%) |
Aug 22, 2024 | 179.05 | 180.39 | 177.76 | 178.74 | 1,123,312 | -0.31(-0.17%) |
Aug 21, 2024 | 176.19 | 180.49 | 175.59 | 179.05 | 2,746,429 | +5.05(+2.90%) |
Aug 20, 2024 | 175.71 | 177.15 | 173.76 | 174.00 | 1,381,395 | -1.47(-0.84%) |
Aug 19, 2024 | 173.00 | 175.98 | 172.71 | 175.47 | 1,207,208 | +3.71(+2.16%) |
Aug 16, 2024 | 170.32 | 173.41 | 170.00 | 171.76 | 1,118,624 | +1.15(+0.67%) |
Aug 15, 2024 | 170.92 | 171.31 | 168.50 | 170.61 | 1,263,141 | +1.49(+0.88%) |
Aug 14, 2024 | 171.50 | 171.70 | 168.20 | 169.12 | 1,431,391 | -1.25(-0.73%) |
Aug 13, 2024 | 169.14 | 171.72 | 168.29 | 170.37 | 1,249,390 | +2.43(+1.45%) |
Aug 12, 2024 | 169.90 | 170.19 | 167.09 | 167.94 | 1,502,244 | -1.82(-1.07%) |
Aug 09, 2024 | 169.90 | 171.04 | 168.24 | 169.76 | 1,614,041 | +0.39(+0.23%) |
Aug 08, 2024 | 168.63 | 170.64 | 166.63 | 169.37 | 1,336,805 | +2.62(+1.57%) |
Aug 07, 2024 | 174.21 | 175.82 | 165.88 | 166.75 | 2,796,407 | -5.25(-3.05%) |
Aug 06, 2024 | 169.59 | 175.31 | 167.19 | 172.00 | 1,917,492 | +1.61(+0.94%) |
Aug 05, 2024 | 163.00 | 172.23 | 162.67 | 170.39 | 2,827,233 | -4.07(-2.33%) |
Aug 02, 2024 | 172.49 | 176.81 | 170.08 | 174.46 | 2,410,974 | -1.78(-1.01%) |
Aug 01, 2024 | 178.08 | 179.21 | 173.46 | 176.24 | 2,511,618 | -0.69(-0.39%) |
Jul 31, 2024 | 180.65 | 182.53 | 176.77 | 176.93 | 3,030,321 | -3.52(-1.95%) |
Jul 30, 2024 | 178.57 | 181.15 | 178.02 | 180.45 | 1,853,163 | +2.27(+1.27%) |
Jul 29, 2024 | 177.32 | 179.22 | 175.46 | 178.18 | 1,973,549 | +1.47(+0.83%) |
Jul 26, 2024 | 175.26 | 178.75 | 174.20 | 176.71 | 2,211,540 | +5.43(+3.17%) |
Jul 25, 2024 | 169.90 | 175.37 | 168.01 | 171.28 | 1,844,517 | +2.49(+1.48%) |
Jul 24, 2024 | 172.07 | 173.41 | 168.71 | 168.79 | 3,003,588 | -3.86(-2.24%) |
Jul 23, 2024 | 171.50 | 174.57 | 169.86 | 172.65 | 1,862,604 | +0.15(+0.09%) |
Jul 22, 2024 | 169.95 | 172.60 | 167.01 | 172.50 | 2,344,892 | +1.56(+0.91%) |
Jul 19, 2024 | 169.73 | 172.32 | 167.96 | 170.94 | 1,823,110 | +0.91(+0.54%) |
Jul 18, 2024 | 170.08 | 177.79 | 169.81 | 170.03 | 4,439,187 | +3.55(+2.13%) |
Jul 17, 2024 | 167.77 | 169.31 | 166.38 | 166.48 | 2,163,890 | -3.14(-1.85%) |
Jul 16, 2024 | 161.95 | 169.89 | 161.55 | 169.62 | 2,909,475 | +10.44(+6.56%) |
Jul 15, 2024 | 160.04 | 162.41 | 158.43 | 159.18 | 2,156,292 | -0.70(-0.44%) |
Jul 12, 2024 | 157.00 | 161.50 | 156.83 | 159.88 | 4,230,370 | +4.05(+2.60%) |
Jul 11, 2024 | 150.26 | 156.33 | 149.52 | 155.83 | 4,010,607 | +10.11(+6.94%) |
Jul 10, 2024 | 142.63 | 146.43 | 142.31 | 145.72 | 2,126,655 | +3.22(+2.26%) |
Jul 09, 2024 | 143.30 | 144.16 | 141.88 | 142.50 | 2,038,395 | -0.13(-0.09%) |
Jul 08, 2024 | 144.00 | 145.02 | 141.15 | 142.63 | 2,460,672 | +0.00(+0.00%) |
Jul 05, 2024 | 142.86 | 143.31 | 140.65 | 142.63 | 1,842,117 | -0.15(-0.11%) |
Jul 03, 2024 | 142.25 | 145.39 | 141.70 | 142.78 | 1,120,344 | -0.33(-0.23%) |
Jul 02, 2024 | 141.22 | 143.34 | 140.64 | 143.11 | 2,396,032 | -2.31(-1.59%) |