Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 164.25 | 164.55 | 162.03 | 163.64 | 18,768,626 | +0.57(+0.35%) |
Sep 23, 2024 | 165.34 | 166.61 | 162.95 | 163.07 | 15,639,470 | -1.57(-0.95%) |
Sep 20, 2024 | 164.52 | 164.75 | 163.18 | 164.64 | 46,362,876 | +1.40(+0.86%) |
Sep 19, 2024 | 164.82 | 164.99 | 162.52 | 163.24 | 17,536,300 | +2.43(+1.51%) |
Sep 18, 2024 | 160.85 | 161.63 | 159.66 | 160.81 | 16,750,809 | +0.53(+0.33%) |
Sep 17, 2024 | 160.09 | 161.59 | 159.41 | 160.28 | 12,057,160 | +1.29(+0.81%) |
Sep 16, 2024 | 158.33 | 159.24 | 157.61 | 158.99 | 14,150,766 | +0.62(+0.39%) |
Sep 13, 2024 | 156.36 | 159.28 | 156.11 | 158.37 | 16,734,140 | +2.83(+1.82%) |
Sep 12, 2024 | 154.81 | 155.61 | 153.50 | 155.54 | 21,004,820 | +3.39(+2.23%) |
Sep 11, 2024 | 151.09 | 152.48 | 148.70 | 152.15 | 18,971,076 | +2.14(+1.43%) |
Sep 10, 2024 | 151.45 | 152.30 | 149.54 | 150.01 | 20,395,844 | +0.47(+0.31%) |
Sep 09, 2024 | 153.63 | 154.64 | 148.20 | 149.54 | 28,046,756 | -2.59(-1.70%) |
Sep 06, 2024 | 158.69 | 159.22 | 151.94 | 152.13 | 24,999,198 | -6.47(-4.08%) |
Sep 05, 2024 | 157.78 | 161.01 | 157.52 | 158.60 | 14,128,612 | +0.79(+0.50%) |
Sep 04, 2024 | 158.07 | 160.40 | 157.44 | 157.81 | 17,396,628 | -0.80(-0.50%) |
Sep 03, 2024 | 163.32 | 163.38 | 157.85 | 158.61 | 26,522,266 | -6.50(-3.94%) |
Aug 30, 2024 | 164.22 | 165.28 | 163.41 | 165.11 | 18,498,868 | +1.71(+1.05%) |
Aug 29, 2024 | 166.06 | 167.63 | 161.98 | 163.40 | 17,130,526 | -1.10(-0.67%) |
Aug 28, 2024 | 166.78 | 167.39 | 163.28 | 164.50 | 15,196,447 | -1.88(-1.13%) |
Aug 27, 2024 | 167.61 | 168.25 | 166.16 | 166.38 | 13,743,032 | -1.55(-0.92%) |
Aug 26, 2024 | 168.15 | 169.38 | 166.32 | 167.93 | 11,980,315 | +0.50(+0.30%) |
Aug 23, 2024 | 166.55 | 167.95 | 165.66 | 167.43 | 14,281,676 | +1.94(+1.17%) |
Aug 22, 2024 | 169.04 | 169.42 | 165.03 | 165.49 | 19,118,028 | -2.14(-1.28%) |
Aug 21, 2024 | 166.99 | 168.64 | 166.57 | 167.63 | 16,441,710 | -1.33(-0.79%) |
Aug 20, 2024 | 168.74 | 170.41 | 168.66 | 168.96 | 12,613,784 | +0.56(+0.33%) |
Aug 19, 2024 | 167.00 | 168.47 | 166.09 | 168.40 | 13,089,700 | +3.66(+2.22%) |
Aug 16, 2024 | 163.41 | 166.95 | 163.08 | 164.74 | 17,003,348 | +1.57(+0.96%) |
Aug 15, 2024 | 162.21 | 163.52 | 161.49 | 163.17 | 18,351,128 | +1.14(+0.70%) |
Aug 14, 2024 | 164.21 | 164.96 | 159.53 | 162.03 | 22,507,508 | -3.90(-2.35%) |
Aug 13, 2024 | 165.19 | 166.54 | 164.77 | 165.93 | 12,696,961 | +1.98(+1.21%) |
Aug 12, 2024 | 166.00 | 166.70 | 163.55 | 163.95 | 12,427,960 | -1.44(-0.87%) |
Aug 09, 2024 | 161.65 | 165.52 | 160.93 | 165.39 | 13,549,300 | +1.55(+0.95%) |
Aug 08, 2024 | 162.34 | 165.50 | 162.03 | 163.84 | 15,722,812 | +3.09(+1.92%) |
Aug 07, 2024 | 163.24 | 164.79 | 160.24 | 160.75 | 19,457,680 | +0.21(+0.13%) |
Aug 06, 2024 | 160.95 | 162.35 | 158.13 | 160.54 | 36,128,280 | -0.10(-0.06%) |
Aug 05, 2024 | 157.37 | 165.94 | 156.60 | 160.64 | 34,888,516 | -7.76(-4.61%) |
Aug 02, 2024 | 168.19 | 170.21 | 166.39 | 168.40 | 18,940,446 | -4.05(-2.35%) |
Aug 01, 2024 | 171.98 | 175.68 | 170.51 | 172.45 | 17,168,666 | -0.70(-0.40%) |
Jul 31, 2024 | 174.92 | 175.91 | 171.72 | 173.15 | 15,635,239 | +1.29(+0.75%) |
Jul 30, 2024 | 171.83 | 172.95 | 170.12 | 171.86 | 13,667,490 | +0.73(+0.43%) |
Jul 29, 2024 | 170.50 | 172.16 | 169.72 | 171.13 | 13,781,542 | +2.45(+1.45%) |
Jul 26, 2024 | 168.77 | 169.84 | 165.87 | 168.68 | 25,150,266 | -0.48(-0.28%) |
Jul 25, 2024 | 174.25 | 175.20 | 169.05 | 169.16 | 28,950,300 | -5.21(-2.99%) |
Jul 24, 2024 | 175.39 | 177.95 | 173.57 | 174.37 | 31,244,228 | -9.23(-5.03%) |
Jul 23, 2024 | 183.84 | 185.22 | 183.33 | 183.60 | 23,717,620 | +0.25(+0.14%) |
Jul 22, 2024 | 182.35 | 184.30 | 181.90 | 183.35 | 16,290,924 | +3.96(+2.21%) |
Jul 19, 2024 | 180.37 | 181.97 | 178.86 | 179.39 | 14,485,976 | +0.17(+0.09%) |
Jul 18, 2024 | 183.54 | 184.05 | 178.21 | 179.22 | 17,869,934 | -3.40(-1.86%) |
Jul 17, 2024 | 184.68 | 185.23 | 181.62 | 182.62 | 17,371,568 | -2.88(-1.55%) |
Jul 16, 2024 | 188.96 | 190.34 | 185.12 | 185.50 | 12,756,436 | -2.69(-1.43%) |
Jul 15, 2024 | 186.49 | 189.90 | 186.49 | 188.19 | 12,173,634 | +1.41(+0.75%) |
Jul 12, 2024 | 186.92 | 188.69 | 186.14 | 186.78 | 14,449,218 | -0.52(-0.28%) |
Jul 11, 2024 | 191.34 | 192.41 | 186.82 | 187.30 | 16,433,920 | -5.36(-2.78%) |
Jul 10, 2024 | 190.75 | 193.31 | 190.62 | 192.66 | 12,060,034 | +2.22(+1.17%) |
Jul 09, 2024 | 191.75 | 192.86 | 190.23 | 190.44 | 10,209,650 | -0.04(-0.02%) |
Jul 08, 2024 | 191.37 | 191.68 | 189.32 | 190.48 | 12,091,579 | -1.48(-0.77%) |
Jul 05, 2024 | 187.32 | 192.26 | 187.32 | 191.96 | 14,303,599 | +4.57(+2.44%) |
Jul 03, 2024 | 186.30 | 187.62 | 185.38 | 187.39 | 7,409,348 | +0.78(+0.42%) |
Jul 02, 2024 | 183.47 | 186.95 | 183.06 | 186.61 | 12,553,281 | +2.12(+1.15%) |