Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 168.16 | 169.20 | 166.88 | 168.90 | 97,600 | +2.71(+1.63%) |
Sep 25, 2024 | 166.03 | 166.98 | 163.85 | 166.19 | 94,243 | +0.63(+0.38%) |
Sep 24, 2024 | 165.99 | 167.27 | 164.00 | 165.56 | 190,243 | +0.98(+0.60%) |
Sep 23, 2024 | 167.14 | 167.53 | 163.61 | 164.58 | 106,839 | -1.11(-0.67%) |
Sep 20, 2024 | 171.81 | 171.81 | 165.60 | 165.69 | 266,040 | -6.70(-3.89%) |
Sep 19, 2024 | 172.75 | 173.05 | 168.99 | 172.39 | 88,460 | +3.28(+1.94%) |
Sep 18, 2024 | 169.41 | 174.46 | 168.18 | 169.11 | 146,143 | -0.15(-0.09%) |
Sep 17, 2024 | 167.31 | 169.87 | 166.67 | 169.26 | 121,567 | +3.66(+2.21%) |
Sep 16, 2024 | 166.27 | 166.68 | 162.82 | 165.60 | 107,282 | +0.91(+0.55%) |
Sep 13, 2024 | 163.41 | 165.47 | 162.79 | 164.69 | 53,942 | +3.59(+2.23%) |
Sep 12, 2024 | 161.35 | 161.57 | 158.74 | 161.10 | 76,602 | +0.85(+0.53%) |
Sep 11, 2024 | 159.69 | 160.48 | 157.31 | 160.25 | 106,575 | +0.07(+0.04%) |
Sep 10, 2024 | 158.97 | 161.23 | 158.97 | 160.18 | 76,647 | +0.90(+0.57%) |
Sep 09, 2024 | 160.39 | 161.30 | 158.10 | 159.28 | 143,508 | -1.72(-1.07%) |
Sep 06, 2024 | 165.23 | 165.23 | 161.00 | 161.00 | 109,345 | -4.33(-2.62%) |
Sep 05, 2024 | 166.16 | 166.41 | 164.42 | 165.33 | 85,040 | -0.68(-0.41%) |
Sep 04, 2024 | 163.78 | 166.66 | 163.78 | 166.01 | 66,811 | +1.05(+0.64%) |
Sep 03, 2024 | 167.49 | 168.84 | 164.17 | 164.96 | 100,999 | -4.31(-2.55%) |
Aug 30, 2024 | 169.71 | 169.71 | 167.13 | 169.27 | 57,951 | +0.51(+0.30%) |
Aug 29, 2024 | 167.09 | 170.23 | 165.97 | 168.76 | 67,347 | +3.42(+2.07%) |
Aug 28, 2024 | 165.77 | 167.80 | 164.86 | 165.34 | 56,909 | -0.96(-0.58%) |
Aug 27, 2024 | 166.58 | 167.63 | 164.34 | 166.30 | 74,014 | -1.89(-1.12%) |
Aug 26, 2024 | 168.99 | 171.15 | 167.73 | 168.19 | 77,302 | +1.13(+0.68%) |
Aug 23, 2024 | 164.22 | 169.20 | 163.27 | 167.06 | 64,637 | +3.86(+2.37%) |
Aug 22, 2024 | 164.78 | 165.00 | 162.94 | 163.20 | 70,985 | -1.25(-0.76%) |
Aug 21, 2024 | 163.29 | 164.47 | 161.31 | 164.45 | 58,096 | +2.05(+1.26%) |
Aug 20, 2024 | 161.97 | 162.58 | 160.69 | 162.40 | 59,369 | -0.31(-0.19%) |
Aug 19, 2024 | 162.01 | 162.75 | 160.96 | 162.71 | 59,219 | +1.22(+0.76%) |
Aug 16, 2024 | 161.62 | 164.37 | 160.86 | 161.49 | 74,366 | -0.68(-0.42%) |
Aug 15, 2024 | 162.63 | 163.97 | 161.39 | 162.17 | 64,982 | +3.42(+2.15%) |
Aug 14, 2024 | 160.31 | 160.31 | 158.03 | 158.75 | 60,148 | -1.37(-0.86%) |
Aug 13, 2024 | 159.19 | 160.86 | 156.91 | 160.12 | 89,180 | +1.65(+1.04%) |
Aug 12, 2024 | 157.82 | 158.87 | 156.34 | 158.47 | 84,604 | +0.52(+0.33%) |
Aug 09, 2024 | 159.92 | 159.92 | 157.22 | 157.95 | 100,907 | -2.80(-1.74%) |
Aug 08, 2024 | 159.20 | 162.67 | 159.02 | 160.75 | 110,373 | +2.34(+1.48%) |
Aug 07, 2024 | 161.94 | 162.80 | 157.80 | 158.41 | 130,891 | -2.27(-1.41%) |
Aug 06, 2024 | 156.72 | 166.32 | 156.72 | 160.68 | 186,254 | -4.29(-2.60%) |
Aug 05, 2024 | 164.37 | 168.07 | 163.17 | 164.97 | 203,782 | -6.79(-3.95%) |
Aug 02, 2024 | 170.70 | 172.16 | 167.19 | 171.76 | 121,890 | -6.22(-3.49%) |
Aug 01, 2024 | 183.13 | 183.25 | 175.96 | 177.98 | 70,056 | -3.59(-1.98%) |
Jul 31, 2024 | 180.81 | 184.79 | 180.40 | 181.57 | 63,746 | +1.30(+0.72%) |
Jul 30, 2024 | 179.18 | 181.57 | 179.18 | 180.27 | 52,495 | +0.09(+0.05%) |
Jul 29, 2024 | 182.27 | 183.49 | 178.71 | 180.18 | 42,001 | -2.19(-1.20%) |
Jul 26, 2024 | 182.82 | 183.54 | 181.24 | 182.37 | 58,441 | +2.22(+1.23%) |
Jul 25, 2024 | 177.02 | 181.81 | 177.02 | 180.15 | 197,143 | +2.05(+1.15%) |
Jul 24, 2024 | 181.63 | 182.89 | 177.80 | 178.10 | 72,056 | -3.34(-1.84%) |
Jul 23, 2024 | 180.60 | 183.25 | 180.18 | 181.44 | 107,490 | -0.07(-0.04%) |
Jul 22, 2024 | 181.81 | 182.62 | 177.77 | 181.51 | 76,514 | +1.39(+0.77%) |
Jul 19, 2024 | 186.41 | 186.59 | 179.74 | 180.12 | 285,743 | -6.98(-3.73%) |
Jul 18, 2024 | 190.18 | 193.74 | 186.89 | 187.10 | 141,331 | -5.04(-2.62%) |
Jul 17, 2024 | 187.30 | 192.72 | 187.30 | 192.14 | 157,486 | +3.70(+1.97%) |
Jul 16, 2024 | 180.46 | 188.99 | 180.46 | 188.44 | 126,807 | +10.30(+5.78%) |
Jul 15, 2024 | 176.74 | 179.57 | 175.57 | 178.14 | 115,321 | +3.28(+1.88%) |
Jul 12, 2024 | 175.59 | 176.98 | 172.87 | 174.86 | 83,138 | +1.65(+0.95%) |
Jul 11, 2024 | 170.84 | 174.06 | 170.77 | 173.21 | 156,527 | +6.68(+4.01%) |
Jul 10, 2024 | 164.96 | 167.74 | 164.63 | 166.53 | 109,409 | +0.75(+0.45%) |
Jul 09, 2024 | 167.94 | 168.24 | 165.71 | 165.78 | 91,834 | -2.68(-1.59%) |
Jul 08, 2024 | 167.93 | 169.82 | 167.51 | 168.46 | 180,668 | +2.12(+1.28%) |
Jul 05, 2024 | 168.33 | 169.14 | 166.11 | 166.34 | 102,214 | -3.22(-1.90%) |
Jul 03, 2024 | 168.95 | 170.53 | 167.81 | 169.56 | 63,936 | +1.38(+0.82%) |
Jul 02, 2024 | 169.17 | 169.68 | 168.10 | 168.18 | 72,566 | -0.27(-0.16%) |