Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 194.01 | 197.83 | 193.41 | 197.61 | 902,922 | +8.30(+4.38%) |
Sep 25, 2024 | 190.97 | 191.53 | 188.50 | 189.31 | 657,154 | -1.30(-0.68%) |
Sep 24, 2024 | 188.63 | 191.00 | 186.66 | 190.61 | 736,572 | +4.71(+2.53%) |
Sep 23, 2024 | 185.67 | 187.96 | 184.59 | 185.90 | 696,280 | +0.59(+0.32%) |
Sep 20, 2024 | 185.25 | 185.94 | 182.99 | 185.31 | 1,319,952 | +0.55(+0.30%) |
Sep 19, 2024 | 186.59 | 187.93 | 184.05 | 184.76 | 653,296 | +1.15(+0.63%) |
Sep 18, 2024 | 183.80 | 186.26 | 182.50 | 183.61 | 713,297 | -0.60(-0.33%) |
Sep 17, 2024 | 182.29 | 184.88 | 181.84 | 184.21 | 540,204 | +2.77(+1.53%) |
Sep 16, 2024 | 179.02 | 182.42 | 179.02 | 181.44 | 691,947 | +2.80(+1.57%) |
Sep 13, 2024 | 177.40 | 181.13 | 177.03 | 178.64 | 772,598 | +3.28(+1.87%) |
Sep 12, 2024 | 174.92 | 175.71 | 173.59 | 175.36 | 892,047 | +0.46(+0.26%) |
Sep 11, 2024 | 172.62 | 175.03 | 170.26 | 174.90 | 686,146 | +2.20(+1.27%) |
Sep 10, 2024 | 173.34 | 173.34 | 169.93 | 172.70 | 665,052 | -0.99(-0.57%) |
Sep 09, 2024 | 173.03 | 176.59 | 172.37 | 173.69 | 782,104 | +0.84(+0.49%) |
Sep 06, 2024 | 173.03 | 175.00 | 170.49 | 172.85 | 1,012,234 | -0.55(-0.32%) |
Sep 05, 2024 | 172.44 | 174.00 | 171.58 | 173.40 | 500,001 | +1.05(+0.61%) |
Sep 04, 2024 | 172.47 | 174.00 | 171.13 | 172.35 | 467,240 | -1.53(-0.88%) |
Sep 03, 2024 | 169.91 | 175.84 | 169.06 | 173.88 | 767,486 | +2.62(+1.53%) |
Aug 30, 2024 | 171.89 | 171.89 | 168.88 | 171.26 | 449,874 | +0.59(+0.35%) |
Aug 29, 2024 | 170.39 | 172.20 | 168.24 | 170.67 | 442,608 | +1.20(+0.71%) |
Aug 28, 2024 | 170.21 | 170.90 | 167.31 | 169.47 | 530,770 | -2.98(-1.73%) |
Aug 27, 2024 | 170.40 | 172.59 | 169.41 | 172.45 | 399,970 | +1.31(+0.77%) |
Aug 26, 2024 | 175.00 | 176.00 | 171.02 | 171.14 | 512,561 | -3.44(-1.97%) |
Aug 23, 2024 | 170.00 | 174.84 | 169.27 | 174.58 | 769,705 | +5.55(+3.28%) |
Aug 22, 2024 | 170.91 | 171.32 | 168.11 | 169.03 | 646,850 | -1.11(-0.65%) |
Aug 21, 2024 | 168.54 | 171.09 | 167.79 | 170.14 | 960,352 | +3.40(+2.04%) |
Aug 20, 2024 | 166.96 | 167.77 | 164.56 | 166.74 | 740,855 | -0.27(-0.16%) |
Aug 19, 2024 | 164.30 | 167.12 | 163.80 | 167.01 | 948,847 | +3.73(+2.28%) |
Aug 16, 2024 | 163.99 | 165.09 | 161.43 | 163.28 | 889,097 | -0.99(-0.60%) |
Aug 15, 2024 | 163.30 | 166.97 | 162.78 | 164.27 | 1,041,128 | +5.74(+3.62%) |
Aug 14, 2024 | 162.52 | 162.59 | 158.37 | 158.53 | 687,713 | -3.87(-2.38%) |
Aug 13, 2024 | 159.88 | 162.87 | 159.88 | 162.40 | 770,329 | +3.37(+2.12%) |
Aug 12, 2024 | 162.35 | 163.17 | 157.84 | 159.03 | 712,798 | -3.13(-1.93%) |
Aug 09, 2024 | 160.77 | 162.46 | 156.69 | 162.16 | 688,800 | +0.54(+0.33%) |
Aug 08, 2024 | 161.96 | 163.09 | 159.40 | 161.62 | 892,568 | +2.23(+1.40%) |
Aug 07, 2024 | 165.00 | 170.16 | 158.51 | 159.39 | 1,251,514 | -5.56(-3.37%) |
Aug 06, 2024 | 161.93 | 167.85 | 160.16 | 164.95 | 1,344,994 | +5.15(+3.22%) |
Aug 05, 2024 | 157.13 | 162.10 | 155.96 | 159.80 | 1,179,700 | -4.60(-2.80%) |
Aug 02, 2024 | 166.79 | 167.82 | 161.49 | 164.40 | 1,222,771 | -8.20(-4.75%) |
Aug 01, 2024 | 175.53 | 176.43 | 168.82 | 172.60 | 824,682 | -2.99(-1.70%) |
Jul 31, 2024 | 175.00 | 177.44 | 173.60 | 175.59 | 666,893 | +2.46(+1.42%) |
Jul 30, 2024 | 174.14 | 174.47 | 170.57 | 173.13 | 540,618 | -0.40(-0.23%) |
Jul 29, 2024 | 168.34 | 173.71 | 167.64 | 173.53 | 611,756 | +5.43(+3.23%) |
Jul 26, 2024 | 163.79 | 169.58 | 162.66 | 168.10 | 554,928 | +6.96(+4.32%) |
Jul 25, 2024 | 164.13 | 164.45 | 159.05 | 161.14 | 724,885 | -2.77(-1.69%) |
Jul 24, 2024 | 166.68 | 167.75 | 163.22 | 163.91 | 576,568 | -3.10(-1.86%) |
Jul 23, 2024 | 167.49 | 170.04 | 166.55 | 167.01 | 395,261 | -1.20(-0.71%) |
Jul 22, 2024 | 166.64 | 168.36 | 163.45 | 168.21 | 585,454 | +2.90(+1.75%) |
Jul 19, 2024 | 167.14 | 168.36 | 165.00 | 165.31 | 812,072 | -2.46(-1.47%) |
Jul 18, 2024 | 170.60 | 174.20 | 167.22 | 167.77 | 659,194 | -1.95(-1.15%) |
Jul 17, 2024 | 170.36 | 173.02 | 168.82 | 169.72 | 1,061,510 | -3.47(-2.00%) |
Jul 16, 2024 | 171.99 | 174.41 | 169.37 | 173.19 | 1,193,332 | +2.13(+1.25%) |
Jul 15, 2024 | 177.79 | 179.98 | 170.62 | 171.06 | 1,120,670 | -10.52(-5.79%) |
Jul 12, 2024 | 185.82 | 185.82 | 181.03 | 181.58 | 599,593 | -2.36(-1.28%) |
Jul 11, 2024 | 180.74 | 184.74 | 180.68 | 183.94 | 795,862 | +4.96(+2.77%) |
Jul 10, 2024 | 180.42 | 180.86 | 176.55 | 178.98 | 963,571 | -0.51(-0.28%) |
Jul 09, 2024 | 177.46 | 180.98 | 176.53 | 179.49 | 943,399 | +2.42(+1.37%) |
Jul 08, 2024 | 170.23 | 177.11 | 170.04 | 177.07 | 1,226,543 | +8.40(+4.98%) |
Jul 05, 2024 | 167.21 | 169.23 | 166.55 | 168.67 | 825,050 | +0.95(+0.57%) |
Jul 03, 2024 | 169.08 | 169.41 | 167.07 | 167.72 | 438,232 | -1.02(-0.60%) |
Jul 02, 2024 | 171.91 | 172.62 | 168.64 | 168.74 | 887,706 | -3.33(-1.94%) |