Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 175.41 | 175.84 | 172.43 | 173.15 | 611,454 | -2.66(-1.51%) |
Sep 24, 2024 | 175.00 | 175.85 | 173.79 | 175.81 | 685,000 | +0.00(+0.00%) |
Sep 23, 2024 | 172.00 | 175.97 | 171.60 | 175.81 | 1,014,873 | +4.81(+2.81%) |
Sep 20, 2024 | 170.00 | 171.76 | 169.26 | 171.00 | 1,447,072 | -0.76(-0.44%) |
Sep 19, 2024 | 172.14 | 173.00 | 170.81 | 171.76 | 891,683 | +1.89(+1.11%) |
Sep 18, 2024 | 171.88 | 172.59 | 169.27 | 169.87 | 975,760 | -1.71(-1.00%) |
Sep 17, 2024 | 172.62 | 174.08 | 171.42 | 171.58 | 790,718 | -1.04(-0.60%) |
Sep 16, 2024 | 173.45 | 174.04 | 171.60 | 172.62 | 797,954 | -0.06(-0.03%) |
Sep 13, 2024 | 173.22 | 174.65 | 168.18 | 172.68 | 2,016,875 | -10.08(-5.52%) |
Sep 12, 2024 | 182.08 | 183.10 | 180.76 | 182.76 | 580,409 | +0.02(+0.01%) |
Sep 11, 2024 | 180.30 | 183.05 | 177.32 | 182.74 | 724,151 | +2.30(+1.27%) |
Sep 10, 2024 | 183.07 | 183.12 | 179.42 | 180.44 | 584,391 | -2.50(-1.37%) |
Sep 09, 2024 | 180.97 | 184.42 | 180.03 | 182.94 | 659,260 | +2.77(+1.54%) |
Sep 06, 2024 | 180.91 | 182.26 | 179.21 | 180.17 | 627,748 | -0.61(-0.34%) |
Sep 05, 2024 | 181.22 | 181.62 | 179.42 | 180.78 | 713,757 | -0.15(-0.08%) |
Sep 04, 2024 | 179.99 | 181.45 | 179.35 | 180.93 | 721,292 | +0.83(+0.46%) |
Sep 03, 2024 | 183.09 | 183.83 | 178.59 | 180.10 | 1,209,705 | -3.19(-1.74%) |
Aug 30, 2024 | 181.36 | 183.88 | 180.67 | 183.29 | 1,180,210 | +2.64(+1.46%) |
Aug 29, 2024 | 180.55 | 183.22 | 179.76 | 180.65 | 648,141 | +0.57(+0.32%) |
Aug 28, 2024 | 180.70 | 182.36 | 179.06 | 180.08 | 498,776 | -0.57(-0.32%) |
Aug 27, 2024 | 179.73 | 180.71 | 178.69 | 180.65 | 353,003 | +1.12(+0.62%) |
Aug 26, 2024 | 180.01 | 181.26 | 178.95 | 179.53 | 624,431 | -0.23(-0.13%) |
Aug 23, 2024 | 178.26 | 180.40 | 178.05 | 179.76 | 529,626 | +2.11(+1.19%) |
Aug 22, 2024 | 178.63 | 179.59 | 177.51 | 177.65 | 542,857 | -0.81(-0.45%) |
Aug 21, 2024 | 177.49 | 179.00 | 177.12 | 178.46 | 976,420 | +1.98(+1.12%) |
Aug 20, 2024 | 176.12 | 177.37 | 175.60 | 176.48 | 528,649 | +0.57(+0.32%) |
Aug 19, 2024 | 172.59 | 175.93 | 172.59 | 175.91 | 612,184 | +3.85(+2.24%) |
Aug 16, 2024 | 170.95 | 172.08 | 170.48 | 172.06 | 728,220 | +1.24(+0.73%) |
Aug 15, 2024 | 171.30 | 171.50 | 169.84 | 170.82 | 727,240 | +0.82(+0.48%) |
Aug 14, 2024 | 169.66 | 170.05 | 168.22 | 170.00 | 531,864 | +0.34(+0.20%) |
Aug 13, 2024 | 168.35 | 170.02 | 167.19 | 169.66 | 538,776 | +1.10(+0.65%) |
Aug 12, 2024 | 167.42 | 169.06 | 165.88 | 168.56 | 834,524 | +1.14(+0.68%) |
Aug 09, 2024 | 167.01 | 168.49 | 166.63 | 167.42 | 524,852 | +0.30(+0.18%) |
Aug 08, 2024 | 162.35 | 167.41 | 161.45 | 167.12 | 571,640 | +4.77(+2.94%) |
Aug 07, 2024 | 165.43 | 165.88 | 161.56 | 162.35 | 838,749 | -2.36(-1.43%) |
Aug 06, 2024 | 161.64 | 165.89 | 160.81 | 164.71 | 860,673 | +3.08(+1.91%) |
Aug 05, 2024 | 163.64 | 164.00 | 160.71 | 161.63 | 1,269,815 | -6.89(-4.09%) |
Aug 02, 2024 | 169.33 | 170.29 | 166.00 | 168.52 | 944,911 | -2.54(-1.48%) |
Aug 01, 2024 | 171.93 | 174.08 | 169.87 | 171.06 | 1,159,521 | -0.19(-0.11%) |
Jul 31, 2024 | 175.45 | 177.19 | 169.59 | 171.25 | 1,939,256 | -8.09(-4.51%) |
Jul 30, 2024 | 178.43 | 179.76 | 177.18 | 179.34 | 1,211,510 | +2.78(+1.57%) |
Jul 29, 2024 | 177.94 | 178.16 | 176.37 | 176.56 | 758,535 | -1.38(-0.78%) |
Jul 26, 2024 | 174.54 | 178.51 | 173.79 | 177.94 | 1,059,479 | +4.54(+2.62%) |
Jul 25, 2024 | 172.91 | 175.24 | 171.75 | 173.40 | 560,685 | +0.56(+0.32%) |
Jul 24, 2024 | 172.60 | 174.45 | 171.58 | 172.84 | 913,242 | +0.74(+0.43%) |
Jul 23, 2024 | 172.76 | 172.89 | 171.79 | 172.10 | 341,042 | -0.63(-0.36%) |
Jul 22, 2024 | 170.38 | 172.81 | 170.37 | 172.73 | 532,479 | +2.66(+1.56%) |
Jul 19, 2024 | 171.08 | 171.78 | 169.20 | 170.07 | 666,690 | -1.01(-0.59%) |
Jul 18, 2024 | 172.50 | 175.01 | 170.19 | 171.08 | 826,028 | -1.92(-1.11%) |
Jul 17, 2024 | 173.74 | 174.51 | 172.58 | 173.00 | 611,274 | -0.74(-0.43%) |
Jul 16, 2024 | 171.00 | 173.95 | 170.46 | 173.74 | 661,129 | +3.62(+2.13%) |
Jul 15, 2024 | 169.06 | 170.84 | 168.31 | 170.12 | 900,763 | +1.32(+0.78%) |
Jul 12, 2024 | 167.50 | 170.67 | 167.50 | 168.80 | 734,151 | +2.04(+1.22%) |
Jul 11, 2024 | 163.80 | 167.20 | 163.80 | 166.76 | 857,906 | +3.31(+2.03%) |
Jul 10, 2024 | 162.80 | 163.51 | 161.51 | 163.45 | 613,974 | +1.96(+1.21%) |
Jul 09, 2024 | 161.54 | 162.84 | 161.03 | 161.49 | 744,271 | -0.04(-0.02%) |
Jul 08, 2024 | 162.64 | 163.34 | 160.94 | 161.53 | 545,855 | -0.40(-0.25%) |
Jul 05, 2024 | 161.51 | 162.21 | 160.09 | 161.93 | 819,198 | +0.78(+0.48%) |
Jul 03, 2024 | 160.97 | 161.42 | 158.90 | 161.15 | 442,550 | -0.34(-0.21%) |
Jul 02, 2024 | 160.73 | 161.91 | 160.29 | 161.49 | 808,052 | +0.39(+0.24%) |