Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 168.62 | 170.35 | 167.17 | 167.80 | 467,889 | +0.34(+0.20%) |
Sep 26, 2024 | 170.24 | 170.24 | 158.03 | 167.46 | 1,586,872 | -0.38(-0.23%) |
Sep 25, 2024 | 173.28 | 173.35 | 167.71 | 167.84 | 524,330 | -5.88(-3.38%) |
Sep 24, 2024 | 174.18 | 175.11 | 171.89 | 173.72 | 525,083 | +1.14(+0.66%) |
Sep 23, 2024 | 171.59 | 172.78 | 168.76 | 172.58 | 557,035 | +2.34(+1.37%) |
Sep 20, 2024 | 173.00 | 173.25 | 168.59 | 170.24 | 1,306,303 | -2.69(-1.56%) |
Sep 19, 2024 | 174.87 | 175.00 | 171.14 | 172.93 | 609,540 | +1.99(+1.16%) |
Sep 18, 2024 | 169.19 | 174.15 | 168.62 | 170.94 | 614,678 | +1.90(+1.12%) |
Sep 17, 2024 | 169.51 | 172.38 | 168.37 | 169.04 | 484,028 | -0.05(-0.03%) |
Sep 16, 2024 | 170.11 | 172.28 | 169.03 | 169.09 | 602,182 | -0.29(-0.17%) |
Sep 13, 2024 | 168.14 | 171.06 | 167.49 | 169.38 | 826,185 | +1.83(+1.09%) |
Sep 12, 2024 | 169.81 | 170.26 | 165.55 | 167.55 | 1,037,560 | -0.95(-0.56%) |
Sep 11, 2024 | 167.10 | 168.55 | 160.97 | 168.50 | 820,523 | +0.88(+0.52%) |
Sep 10, 2024 | 164.65 | 167.68 | 161.74 | 167.62 | 744,458 | +3.80(+2.32%) |
Sep 09, 2024 | 155.69 | 164.52 | 155.63 | 163.82 | 1,025,285 | +8.91(+5.75%) |
Sep 06, 2024 | 156.23 | 158.07 | 153.08 | 154.91 | 982,147 | -1.31(-0.84%) |
Sep 05, 2024 | 159.41 | 161.04 | 155.78 | 156.22 | 3,017,840 | -3.78(-2.36%) |
Sep 04, 2024 | 160.77 | 162.32 | 158.73 | 160.00 | 555,821 | -1.29(-0.80%) |
Sep 03, 2024 | 161.71 | 163.56 | 160.47 | 161.29 | 651,004 | -1.49(-0.92%) |
Aug 30, 2024 | 164.00 | 164.47 | 161.50 | 162.78 | 648,520 | -0.77(-0.47%) |
Aug 29, 2024 | 164.38 | 165.15 | 162.71 | 163.55 | 349,849 | +0.51(+0.31%) |
Aug 28, 2024 | 163.25 | 165.11 | 161.87 | 163.04 | 528,735 | -0.06(-0.04%) |
Aug 27, 2024 | 164.08 | 164.48 | 161.59 | 163.10 | 494,073 | -1.51(-0.92%) |
Aug 26, 2024 | 163.95 | 165.75 | 163.12 | 164.61 | 447,385 | +1.76(+1.08%) |
Aug 23, 2024 | 160.63 | 163.27 | 159.44 | 162.85 | 584,164 | +3.08(+1.93%) |
Aug 22, 2024 | 160.43 | 160.92 | 158.57 | 159.77 | 441,780 | -0.66(-0.41%) |
Aug 21, 2024 | 158.98 | 161.07 | 156.94 | 160.43 | 439,038 | +2.25(+1.42%) |
Aug 20, 2024 | 158.03 | 158.50 | 156.92 | 158.19 | 468,188 | -0.35(-0.22%) |
Aug 19, 2024 | 159.63 | 160.62 | 157.91 | 158.53 | 483,947 | -1.10(-0.69%) |
Aug 16, 2024 | 158.34 | 160.47 | 156.76 | 159.63 | 1,422,149 | +0.31(+0.19%) |
Aug 15, 2024 | 157.16 | 160.63 | 157.16 | 159.32 | 744,600 | +4.51(+2.91%) |
Aug 14, 2024 | 155.88 | 156.26 | 153.04 | 154.81 | 576,877 | -1.48(-0.94%) |
Aug 13, 2024 | 153.63 | 157.03 | 152.10 | 156.29 | 708,750 | +2.93(+1.91%) |
Aug 12, 2024 | 158.05 | 158.41 | 153.08 | 153.36 | 515,524 | -4.32(-2.74%) |
Aug 09, 2024 | 158.20 | 159.07 | 156.72 | 157.68 | 471,549 | -1.25(-0.78%) |
Aug 08, 2024 | 153.56 | 160.33 | 152.49 | 158.92 | 711,975 | +6.53(+4.29%) |
Aug 07, 2024 | 159.59 | 162.21 | 152.19 | 152.39 | 776,693 | -5.65(-3.57%) |
Aug 06, 2024 | 158.34 | 161.81 | 157.64 | 158.04 | 669,762 | +0.33(+0.21%) |
Aug 05, 2024 | 156.86 | 163.03 | 155.94 | 157.71 | 3,187,134 | -6.23(-3.80%) |
Aug 02, 2024 | 164.55 | 166.46 | 158.30 | 163.93 | 847,906 | -3.06(-1.83%) |
Aug 01, 2024 | 173.62 | 178.49 | 165.05 | 167.00 | 1,697,214 | +0.59(+0.35%) |
Jul 31, 2024 | 167.25 | 170.14 | 165.71 | 166.41 | 1,341,699 | +1.32(+0.80%) |
Jul 30, 2024 | 163.86 | 166.83 | 161.73 | 165.09 | 645,629 | +1.24(+0.75%) |
Jul 29, 2024 | 164.41 | 167.48 | 162.91 | 163.85 | 562,155 | +0.20(+0.12%) |
Jul 26, 2024 | 163.66 | 164.65 | 161.22 | 163.65 | 587,238 | +1.14(+0.70%) |
Jul 25, 2024 | 158.88 | 166.97 | 158.11 | 162.52 | 653,464 | +4.30(+2.72%) |
Jul 24, 2024 | 164.78 | 167.09 | 157.84 | 158.22 | 701,793 | -6.82(-4.13%) |
Jul 23, 2024 | 160.00 | 167.59 | 159.05 | 165.04 | 999,465 | +5.42(+3.39%) |
Jul 22, 2024 | 159.06 | 160.20 | 154.56 | 159.62 | 612,182 | +1.89(+1.20%) |
Jul 19, 2024 | 154.60 | 158.09 | 152.10 | 157.74 | 749,490 | +3.30(+2.14%) |
Jul 18, 2024 | 160.31 | 161.88 | 153.46 | 154.43 | 737,235 | -5.88(-3.67%) |
Jul 17, 2024 | 159.63 | 161.39 | 156.23 | 160.31 | 754,603 | -0.35(-0.22%) |
Jul 16, 2024 | 156.03 | 162.13 | 155.96 | 160.66 | 989,608 | +4.91(+3.15%) |
Jul 15, 2024 | 149.07 | 156.49 | 147.88 | 155.75 | 1,093,490 | +7.66(+5.17%) |
Jul 12, 2024 | 145.66 | 150.08 | 144.27 | 148.09 | 910,334 | +3.94(+2.73%) |
Jul 11, 2024 | 141.67 | 144.51 | 140.37 | 144.15 | 765,876 | +4.19(+2.99%) |
Jul 10, 2024 | 140.13 | 140.32 | 139.21 | 139.96 | 583,025 | +0.12(+0.09%) |
Jul 09, 2024 | 139.58 | 140.58 | 139.18 | 139.84 | 743,463 | -0.19(-0.14%) |
Jul 08, 2024 | 142.32 | 142.44 | 139.45 | 140.03 | 667,790 | -1.61(-1.13%) |
Jul 05, 2024 | 142.53 | 142.65 | 140.34 | 141.63 | 428,700 | -1.15(-0.80%) |
Jul 03, 2024 | 142.17 | 144.12 | 141.78 | 142.78 | 459,071 | +0.94(+0.66%) |
Jul 02, 2024 | 142.46 | 143.73 | 140.03 | 141.84 | 714,513 | -0.13(-0.09%) |