Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 171.72 | 172.35 | 170.20 | 171.58 | 150,452 | -0.82(-0.48%) |
Sep 19, 2024 | 171.67 | 173.34 | 171.20 | 172.40 | 190,460 | +5.19(+3.10%) |
Sep 18, 2024 | 168.50 | 170.25 | 167.18 | 167.21 | 199,476 | -1.01(-0.60%) |
Sep 17, 2024 | 169.45 | 169.68 | 167.29 | 168.22 | 250,002 | +0.12(+0.07%) |
Sep 16, 2024 | 167.78 | 168.58 | 166.81 | 168.10 | 163,508 | -1.20(-0.71%) |
Sep 13, 2024 | 168.65 | 169.68 | 168.12 | 169.30 | 128,282 | +1.07(+0.64%) |
Sep 12, 2024 | 167.00 | 168.92 | 165.69 | 168.23 | 175,044 | +1.27(+0.76%) |
Sep 11, 2024 | 162.78 | 167.20 | 160.37 | 166.96 | 175,835 | +4.65(+2.86%) |
Sep 10, 2024 | 161.23 | 162.42 | 159.85 | 162.31 | 130,491 | +1.77(+1.10%) |
Sep 09, 2024 | 160.12 | 160.89 | 158.83 | 160.54 | 180,356 | +1.99(+1.26%) |
Sep 06, 2024 | 162.50 | 162.58 | 157.83 | 158.55 | 235,841 | -3.81(-2.35%) |
Sep 05, 2024 | 161.76 | 164.23 | 161.42 | 162.36 | 126,425 | -0.23(-0.14%) |
Sep 04, 2024 | 161.65 | 164.05 | 160.72 | 162.59 | 217,217 | -0.51(-0.31%) |
Sep 03, 2024 | 169.04 | 169.25 | 162.18 | 163.10 | 361,385 | -7.37(-4.32%) |
Aug 30, 2024 | 170.35 | 171.15 | 168.70 | 170.47 | 174,186 | +1.63(+0.97%) |
Aug 29, 2024 | 169.65 | 171.96 | 168.50 | 168.84 | 171,551 | -0.57(-0.34%) |
Aug 28, 2024 | 171.21 | 171.66 | 168.12 | 169.41 | 143,480 | -2.17(-1.26%) |
Aug 27, 2024 | 169.72 | 171.88 | 168.81 | 171.58 | 258,082 | +0.86(+0.50%) |
Aug 26, 2024 | 172.53 | 172.94 | 169.84 | 170.72 | 352,739 | -1.81(-1.05%) |
Aug 23, 2024 | 171.22 | 173.05 | 170.52 | 172.53 | 298,105 | +2.82(+1.66%) |
Aug 22, 2024 | 173.88 | 174.31 | 169.25 | 169.71 | 218,326 | -3.33(-1.92%) |
Aug 21, 2024 | 172.28 | 173.55 | 171.74 | 173.04 | 210,232 | +1.10(+0.64%) |
Aug 20, 2024 | 172.33 | 173.20 | 171.22 | 171.94 | 268,862 | -0.62(-0.36%) |
Aug 19, 2024 | 170.14 | 172.56 | 169.08 | 172.56 | 299,681 | +2.30(+1.35%) |
Aug 16, 2024 | 169.23 | 170.57 | 168.74 | 170.26 | 204,756 | +0.40(+0.24%) |
Aug 15, 2024 | 167.54 | 170.05 | 167.36 | 169.86 | 214,475 | +4.44(+2.68%) |
Aug 14, 2024 | 165.24 | 166.19 | 163.49 | 165.42 | 179,953 | +0.70(+0.42%) |
Aug 13, 2024 | 161.64 | 164.72 | 161.64 | 164.72 | 238,381 | +4.69(+2.93%) |
Aug 12, 2024 | 159.44 | 161.32 | 158.93 | 160.03 | 188,314 | +0.98(+0.62%) |
Aug 09, 2024 | 157.89 | 159.79 | 157.25 | 159.05 | 168,932 | +0.67(+0.42%) |
Aug 08, 2024 | 155.57 | 158.54 | 153.49 | 158.38 | 225,234 | +5.48(+3.58%) |
Aug 07, 2024 | 157.54 | 159.07 | 152.69 | 152.90 | 484,962 | -1.94(-1.25%) |
Aug 06, 2024 | 154.54 | 157.56 | 152.65 | 154.84 | 377,672 | +1.51(+0.98%) |
Aug 05, 2024 | 147.45 | 156.02 | 147.01 | 153.33 | 758,835 | -5.41(-3.41%) |
Aug 02, 2024 | 159.02 | 160.19 | 156.64 | 158.74 | 646,266 | -4.28(-2.63%) |
Aug 01, 2024 | 168.54 | 170.08 | 161.31 | 163.02 | 344,108 | -5.96(-3.53%) |
Jul 31, 2024 | 167.33 | 169.71 | 166.58 | 168.98 | 307,008 | +5.91(+3.62%) |
Jul 30, 2024 | 167.06 | 167.23 | 161.71 | 163.07 | 327,992 | -3.27(-1.97%) |
Jul 29, 2024 | 168.16 | 168.75 | 165.85 | 166.34 | 178,299 | -0.64(-0.38%) |
Jul 26, 2024 | 167.24 | 168.20 | 165.80 | 166.98 | 393,338 | +1.82(+1.10%) |
Jul 25, 2024 | 166.43 | 168.92 | 162.65 | 165.16 | 4,556,803 | -1.50(-0.90%) |
Jul 24, 2024 | 171.46 | 171.76 | 166.05 | 166.66 | 1,150,038 | -6.71(-3.87%) |
Jul 23, 2024 | 173.29 | 174.74 | 172.84 | 173.37 | 141,064 | -0.22(-0.13%) |
Jul 22, 2024 | 172.33 | 173.73 | 171.40 | 173.59 | 219,164 | +3.24(+1.90%) |
Jul 19, 2024 | 171.67 | 172.72 | 169.89 | 170.35 | 212,210 | -2.05(-1.19%) |
Jul 18, 2024 | 174.93 | 174.93 | 170.59 | 172.40 | 291,292 | -0.87(-0.50%) |
Jul 17, 2024 | 175.89 | 175.97 | 172.97 | 173.27 | 412,680 | -6.48(-3.61%) |
Jul 16, 2024 | 180.06 | 180.27 | 178.15 | 179.75 | 200,492 | +0.27(+0.15%) |
Jul 15, 2024 | 180.00 | 181.11 | 178.59 | 179.48 | 392,494 | +0.83(+0.46%) |
Jul 12, 2024 | 177.36 | 180.23 | 176.89 | 178.65 | 248,308 | +1.96(+1.11%) |
Jul 11, 2024 | 180.97 | 180.97 | 176.27 | 176.69 | 287,570 | -3.70(-2.05%) |
Jul 10, 2024 | 179.15 | 180.58 | 178.49 | 180.39 | 209,792 | +2.40(+1.35%) |
Jul 09, 2024 | 179.13 | 179.37 | 177.21 | 177.99 | 213,995 | -0.67(-0.38%) |
Jul 08, 2024 | 177.84 | 178.66 | 177.41 | 178.66 | 268,056 | +1.53(+0.86%) |
Jul 05, 2024 | 176.46 | 177.68 | 176.03 | 177.13 | 190,625 | +0.88(+0.50%) |
Jul 03, 2024 | 174.17 | 176.34 | 174.14 | 176.25 | 142,716 | +1.93(+1.11%) |
Jul 02, 2024 | 172.10 | 174.32 | 172.10 | 174.32 | 223,577 | +1.19(+0.69%) |