Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 167.43 | 168.73 | 166.41 | 167.71 | 1,397,167 | +1.30(+0.78%) |
Sep 26, 2024 | 169.39 | 169.39 | 165.88 | 166.41 | 1,085,354 | -2.69(-1.59%) |
Sep 25, 2024 | 170.23 | 170.68 | 168.10 | 169.10 | 1,349,419 | -1.01(-0.59%) |
Sep 24, 2024 | 167.89 | 170.87 | 167.25 | 170.11 | 1,546,762 | +1.96(+1.17%) |
Sep 23, 2024 | 166.00 | 168.30 | 166.00 | 168.15 | 2,274,364 | +1.60(+0.96%) |
Sep 20, 2024 | 166.42 | 167.63 | 165.54 | 166.55 | 6,736,236 | -0.51(-0.31%) |
Sep 19, 2024 | 166.57 | 167.42 | 164.34 | 167.06 | 1,599,361 | +2.71(+1.65%) |
Sep 18, 2024 | 164.92 | 166.56 | 163.50 | 164.35 | 1,787,377 | +0.00(+0.00%) |
Sep 17, 2024 | 164.92 | 166.31 | 163.92 | 164.35 | 1,288,232 | -0.55(-0.33%) |
Sep 16, 2024 | 165.90 | 166.80 | 164.30 | 164.90 | 1,794,043 | +0.88(+0.54%) |
Sep 13, 2024 | 164.75 | 165.85 | 162.61 | 164.02 | 2,512,409 | +0.28(+0.17%) |
Sep 12, 2024 | 162.00 | 164.58 | 161.42 | 163.74 | 1,356,209 | +0.36(+0.22%) |
Sep 11, 2024 | 162.40 | 164.16 | 160.07 | 163.38 | 1,566,593 | -0.58(-0.35%) |
Sep 10, 2024 | 162.80 | 164.11 | 161.13 | 163.96 | 1,154,995 | +2.03(+1.25%) |
Sep 09, 2024 | 162.09 | 162.41 | 159.47 | 161.93 | 1,406,584 | -2.57(-1.56%) |
Sep 06, 2024 | 164.57 | 165.32 | 162.35 | 164.50 | 1,443,685 | +0.32(+0.19%) |
Sep 05, 2024 | 166.64 | 166.90 | 163.87 | 164.18 | 1,013,525 | -0.90(-0.55%) |
Sep 04, 2024 | 164.00 | 166.44 | 163.73 | 165.08 | 1,258,413 | +1.16(+0.71%) |
Sep 03, 2024 | 164.05 | 165.79 | 162.95 | 163.92 | 1,867,234 | -3.43(-2.05%) |
Aug 30, 2024 | 166.54 | 167.50 | 164.98 | 167.35 | 1,747,218 | +1.85(+1.12%) |
Aug 29, 2024 | 168.00 | 168.33 | 164.91 | 165.50 | 1,295,966 | -2.21(-1.32%) |
Aug 28, 2024 | 168.04 | 168.79 | 165.93 | 167.71 | 909,909 | -0.34(-0.20%) |
Aug 27, 2024 | 166.31 | 169.19 | 166.00 | 168.05 | 1,404,205 | +0.69(+0.41%) |
Aug 26, 2024 | 167.50 | 168.09 | 166.45 | 167.36 | 1,173,337 | +0.86(+0.52%) |
Aug 23, 2024 | 162.65 | 166.96 | 162.43 | 166.50 | 1,325,909 | +4.29(+2.64%) |
Aug 22, 2024 | 161.39 | 162.46 | 160.79 | 162.21 | 881,013 | +1.07(+0.66%) |
Aug 21, 2024 | 159.61 | 161.16 | 158.99 | 161.14 | 882,482 | +1.74(+1.09%) |
Aug 20, 2024 | 160.00 | 160.34 | 158.34 | 159.40 | 910,252 | -0.49(-0.31%) |
Aug 19, 2024 | 157.34 | 159.93 | 156.95 | 159.89 | 968,525 | +3.19(+2.04%) |
Aug 16, 2024 | 158.04 | 159.18 | 155.86 | 156.70 | 1,422,631 | -1.16(-0.73%) |
Aug 15, 2024 | 158.00 | 161.30 | 157.50 | 157.86 | 1,853,571 | +1.04(+0.66%) |
Aug 14, 2024 | 155.81 | 157.78 | 155.40 | 156.82 | 960,247 | +0.90(+0.58%) |
Aug 13, 2024 | 154.33 | 156.12 | 152.81 | 155.92 | 1,287,346 | +2.82(+1.84%) |
Aug 12, 2024 | 157.59 | 159.68 | 151.77 | 153.10 | 2,035,713 | -5.57(-3.51%) |
Aug 09, 2024 | 155.35 | 159.73 | 154.70 | 158.67 | 1,477,679 | +3.51(+2.26%) |
Aug 08, 2024 | 153.37 | 155.50 | 153.06 | 155.16 | 988,775 | +2.24(+1.46%) |
Aug 07, 2024 | 156.89 | 156.89 | 152.63 | 152.92 | 1,568,794 | -2.62(-1.68%) |
Aug 06, 2024 | 150.11 | 156.42 | 147.14 | 155.54 | 1,586,300 | +7.49(+5.06%) |
Aug 05, 2024 | 148.62 | 151.80 | 145.74 | 148.05 | 2,049,375 | -3.02(-2.00%) |
Aug 02, 2024 | 152.00 | 153.04 | 149.58 | 151.07 | 1,435,285 | -2.37(-1.54%) |
Aug 01, 2024 | 155.01 | 156.61 | 151.52 | 153.44 | 1,267,200 | +0.00(+0.00%) |
Jul 31, 2024 | 154.37 | 155.89 | 153.02 | 153.44 | 1,770,169 | -1.37(-0.88%) |
Jul 30, 2024 | 153.34 | 155.73 | 152.81 | 154.81 | 964,709 | +1.98(+1.30%) |
Jul 29, 2024 | 152.70 | 153.78 | 150.95 | 152.83 | 784,918 | +0.38(+0.25%) |
Jul 26, 2024 | 150.29 | 153.25 | 149.79 | 152.45 | 1,032,438 | +3.14(+2.10%) |
Jul 25, 2024 | 150.57 | 152.38 | 148.46 | 149.31 | 1,118,115 | -0.58(-0.39%) |
Jul 24, 2024 | 156.96 | 157.00 | 149.67 | 149.89 | 1,906,527 | -6.93(-4.42%) |
Jul 23, 2024 | 157.00 | 158.50 | 155.90 | 156.82 | 1,764,860 | -0.92(-0.58%) |
Jul 22, 2024 | 153.71 | 157.95 | 153.48 | 157.74 | 1,708,704 | +4.29(+2.80%) |
Jul 19, 2024 | 153.94 | 154.25 | 152.67 | 153.45 | 993,135 | +0.34(+0.22%) |
Jul 18, 2024 | 154.46 | 158.19 | 152.76 | 153.11 | 1,226,745 | -1.79(-1.16%) |
Jul 17, 2024 | 150.97 | 155.58 | 150.97 | 154.90 | 1,794,133 | +3.39(+2.24%) |
Jul 16, 2024 | 150.83 | 151.55 | 149.73 | 151.51 | 1,584,520 | +1.45(+0.97%) |
Jul 15, 2024 | 149.90 | 150.20 | 148.21 | 150.06 | 1,187,362 | +0.58(+0.39%) |
Jul 12, 2024 | 149.90 | 150.77 | 148.29 | 149.48 | 1,140,722 | +0.68(+0.46%) |
Jul 11, 2024 | 150.62 | 151.30 | 148.34 | 148.80 | 1,384,594 | +0.36(+0.24%) |
Jul 10, 2024 | 148.09 | 148.53 | 146.50 | 148.44 | 719,843 | +0.87(+0.59%) |
Jul 09, 2024 | 146.64 | 149.18 | 146.24 | 147.57 | 1,334,090 | +0.70(+0.48%) |
Jul 08, 2024 | 146.77 | 147.93 | 146.33 | 146.87 | 784,339 | +0.78(+0.53%) |
Jul 05, 2024 | 148.00 | 148.10 | 145.44 | 146.09 | 962,841 | -2.17(-1.46%) |
Jul 03, 2024 | 148.53 | 149.25 | 147.40 | 148.26 | 619,458 | +0.48(+0.32%) |
Jul 02, 2024 | 146.46 | 148.41 | 146.09 | 147.78 | 1,142,274 | +1.26(+0.86%) |