Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 156.42 | 157.22 | 152.04 | 152.22 | 9,568,027 | -3.59(-2.30%) |
Sep 24, 2024 | 155.80 | 155.90 | 153.69 | 155.81 | 7,407,332 | -0.49(-0.31%) |
Sep 23, 2024 | 153.00 | 158.43 | 151.65 | 156.30 | 13,030,377 | +3.01(+1.96%) |
Sep 20, 2024 | 154.01 | 154.64 | 152.60 | 153.29 | 13,919,413 | -1.30(-0.84%) |
Sep 19, 2024 | 157.00 | 157.18 | 154.27 | 154.59 | 9,560,162 | -0.52(-0.34%) |
Sep 18, 2024 | 157.00 | 158.45 | 154.80 | 155.11 | 7,711,305 | -1.28(-0.82%) |
Sep 17, 2024 | 156.17 | 158.88 | 155.14 | 156.39 | 8,110,266 | +0.84(+0.54%) |
Sep 16, 2024 | 156.25 | 157.76 | 154.02 | 155.55 | 9,942,932 | -1.22(-0.78%) |
Sep 13, 2024 | 159.78 | 162.89 | 155.60 | 156.77 | 19,003,464 | -6.00(-3.69%) |
Sep 12, 2024 | 159.42 | 163.50 | 159.06 | 162.77 | 4,750,091 | +1.44(+0.89%) |
Sep 11, 2024 | 159.79 | 161.87 | 156.10 | 161.33 | 6,662,551 | +1.26(+0.79%) |
Sep 10, 2024 | 162.61 | 163.90 | 157.93 | 160.07 | 6,358,837 | -2.84(-1.74%) |
Sep 09, 2024 | 162.30 | 164.55 | 161.11 | 162.91 | 9,084,719 | +5.29(+3.36%) |
Sep 06, 2024 | 162.50 | 162.85 | 156.69 | 157.62 | 7,328,681 | -4.53(-2.79%) |
Sep 05, 2024 | 164.15 | 164.62 | 160.10 | 162.15 | 4,716,147 | -1.07(-0.66%) |
Sep 04, 2024 | 160.28 | 166.70 | 160.28 | 163.22 | 7,313,155 | +2.20(+1.37%) |
Sep 03, 2024 | 167.03 | 169.60 | 158.30 | 161.02 | 17,918,192 | -12.72(-7.32%) |
Aug 30, 2024 | 173.14 | 174.36 | 171.49 | 173.74 | 4,146,193 | +1.48(+0.86%) |
Aug 29, 2024 | 171.71 | 175.28 | 170.62 | 172.26 | 4,116,299 | +1.55(+0.91%) |
Aug 28, 2024 | 172.30 | 174.25 | 170.15 | 170.71 | 4,547,312 | -2.34(-1.35%) |
Aug 27, 2024 | 173.62 | 173.93 | 171.25 | 173.05 | 3,294,190 | -0.43(-0.25%) |
Aug 26, 2024 | 173.00 | 174.91 | 172.30 | 173.48 | 4,031,797 | -1.48(-0.85%) |
Aug 23, 2024 | 173.88 | 176.92 | 173.17 | 174.96 | 4,405,952 | +2.20(+1.27%) |
Aug 22, 2024 | 173.00 | 175.21 | 172.30 | 172.76 | 2,784,242 | -0.67(-0.39%) |
Aug 21, 2024 | 173.00 | 174.20 | 171.04 | 173.43 | 4,489,063 | +1.33(+0.77%) |
Aug 20, 2024 | 176.49 | 177.50 | 170.04 | 172.10 | 9,546,727 | -7.54(-4.20%) |
Aug 19, 2024 | 180.04 | 180.70 | 177.63 | 179.64 | 3,881,050 | -0.35(-0.19%) |
Aug 16, 2024 | 176.30 | 180.51 | 176.30 | 179.99 | 6,731,534 | +3.58(+2.03%) |
Aug 15, 2024 | 170.00 | 176.56 | 169.98 | 176.41 | 5,939,429 | +7.91(+4.69%) |
Aug 14, 2024 | 167.88 | 169.75 | 167.33 | 168.50 | 3,851,671 | -0.26(-0.15%) |
Aug 13, 2024 | 164.50 | 168.88 | 162.62 | 168.76 | 6,469,182 | +4.63(+2.82%) |
Aug 12, 2024 | 167.73 | 168.05 | 163.52 | 164.13 | 4,710,848 | -3.78(-2.25%) |
Aug 09, 2024 | 168.39 | 169.85 | 166.90 | 167.91 | 3,635,599 | -0.96(-0.57%) |
Aug 08, 2024 | 164.23 | 169.35 | 164.00 | 168.87 | 6,062,000 | +5.63(+3.45%) |
Aug 07, 2024 | 167.00 | 167.98 | 162.99 | 163.24 | 5,181,503 | -1.80(-1.09%) |
Aug 06, 2024 | 168.89 | 169.19 | 163.39 | 165.04 | 5,815,173 | -1.99(-1.19%) |
Aug 05, 2024 | 162.52 | 167.68 | 162.50 | 167.03 | 9,246,430 | -2.92(-1.72%) |
Aug 02, 2024 | 175.22 | 175.22 | 167.25 | 169.95 | 11,746,676 | -8.36(-4.69%) |
Aug 01, 2024 | 190.00 | 191.17 | 176.69 | 178.31 | 13,878,838 | -12.29(-6.45%) |
Jul 31, 2024 | 189.88 | 196.95 | 183.86 | 190.60 | 15,398,780 | +3.74(+2.00%) |
Jul 30, 2024 | 186.10 | 188.13 | 185.15 | 186.86 | 4,783,930 | +1.43(+0.77%) |
Jul 29, 2024 | 186.70 | 187.08 | 183.83 | 185.43 | 3,607,965 | -1.46(-0.78%) |
Jul 26, 2024 | 185.86 | 189.59 | 184.63 | 186.89 | 6,272,017 | +2.54(+1.38%) |
Jul 25, 2024 | 179.45 | 188.35 | 179.45 | 184.35 | 6,127,492 | +4.28(+2.38%) |
Jul 24, 2024 | 185.62 | 187.00 | 179.97 | 180.07 | 5,104,229 | -6.41(-3.44%) |
Jul 23, 2024 | 179.10 | 187.04 | 179.00 | 186.48 | 7,607,114 | +7.58(+4.24%) |
Jul 22, 2024 | 181.36 | 182.72 | 177.23 | 178.90 | 4,880,918 | -0.77(-0.43%) |
Jul 19, 2024 | 181.40 | 181.50 | 177.39 | 179.67 | 5,121,327 | -0.56(-0.31%) |
Jul 18, 2024 | 184.24 | 187.37 | 179.88 | 180.23 | 5,351,462 | -4.61(-2.49%) |
Jul 17, 2024 | 185.32 | 188.45 | 183.79 | 184.84 | 4,898,874 | -1.21(-0.65%) |
Jul 16, 2024 | 180.05 | 187.44 | 179.20 | 186.05 | 8,537,815 | +6.94(+3.87%) |
Jul 15, 2024 | 183.50 | 183.72 | 178.88 | 179.11 | 5,185,176 | -3.20(-1.76%) |
Jul 12, 2024 | 183.73 | 184.49 | 180.45 | 182.31 | 5,132,379 | -1.60(-0.87%) |
Jul 11, 2024 | 184.17 | 186.10 | 183.40 | 183.91 | 4,842,643 | +0.18(+0.10%) |
Jul 10, 2024 | 183.60 | 184.90 | 182.80 | 183.73 | 3,581,408 | +0.49(+0.27%) |
Jul 09, 2024 | 185.11 | 186.25 | 183.15 | 183.24 | 3,953,318 | -2.60(-1.40%) |
Jul 08, 2024 | 186.94 | 191.50 | 182.28 | 185.84 | 9,874,326 | +1.01(+0.55%) |
Jul 05, 2024 | 184.00 | 185.38 | 182.23 | 184.83 | 3,290,384 | +0.52(+0.28%) |
Jul 03, 2024 | 185.05 | 185.42 | 182.85 | 184.31 | 2,764,798 | -1.11(-0.60%) |
Jul 02, 2024 | 186.34 | 189.22 | 184.52 | 185.42 | 4,110,183 | -1.28(-0.69%) |