Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 173.00 | 173.45 | 169.83 | 170.13 | 5,880,735 | -2.53(-1.47%) |
Sep 26, 2024 | 174.91 | 175.75 | 166.78 | 172.66 | 8,474,318 | +4.39(+2.61%) |
Sep 25, 2024 | 166.28 | 168.59 | 165.76 | 168.27 | 5,089,775 | +1.32(+0.79%) |
Sep 24, 2024 | 167.42 | 169.35 | 165.98 | 166.95 | 9,665,976 | +0.99(+0.60%) |
Sep 23, 2024 | 168.42 | 169.98 | 165.35 | 165.96 | 9,807,972 | -2.96(-1.75%) |
Sep 20, 2024 | 172.69 | 173.07 | 164.30 | 168.92 | 27,546,906 | -5.00(-2.87%) |
Sep 19, 2024 | 174.42 | 176.80 | 172.49 | 173.92 | 10,898,386 | +5.62(+3.34%) |
Sep 18, 2024 | 169.52 | 172.42 | 167.69 | 168.30 | 5,874,799 | -0.40(-0.24%) |
Sep 17, 2024 | 168.88 | 169.50 | 166.08 | 168.70 | 5,826,900 | +2.09(+1.25%) |
Sep 16, 2024 | 164.93 | 167.34 | 163.79 | 166.61 | 6,509,499 | -1.12(-0.67%) |
Sep 13, 2024 | 165.81 | 168.30 | 165.44 | 167.73 | 4,049,909 | +2.75(+1.67%) |
Sep 12, 2024 | 165.88 | 166.31 | 162.90 | 164.98 | 6,043,640 | -1.58(-0.95%) |
Sep 11, 2024 | 162.36 | 166.90 | 159.25 | 166.56 | 8,273,509 | +4.88(+3.02%) |
Sep 10, 2024 | 160.00 | 162.06 | 157.68 | 161.68 | 7,917,534 | +0.91(+0.57%) |
Sep 09, 2024 | 161.09 | 162.37 | 158.57 | 160.77 | 7,493,444 | +2.58(+1.63%) |
Sep 06, 2024 | 162.74 | 163.19 | 157.13 | 158.19 | 10,703,055 | -5.51(-3.37%) |
Sep 05, 2024 | 163.08 | 165.80 | 161.85 | 163.70 | 5,595,900 | -1.63(-0.99%) |
Sep 04, 2024 | 163.00 | 168.24 | 162.63 | 165.33 | 6,732,987 | +2.09(+1.28%) |
Sep 03, 2024 | 171.88 | 172.16 | 162.00 | 163.24 | 11,626,561 | -12.06(-6.88%) |
Aug 30, 2024 | 172.29 | 175.46 | 170.80 | 175.30 | 11,110,839 | +5.81(+3.43%) |
Aug 29, 2024 | 173.42 | 176.36 | 168.93 | 169.49 | 12,511,673 | -2.36(-1.37%) |
Aug 28, 2024 | 174.38 | 175.72 | 169.63 | 171.85 | 6,531,695 | -2.08(-1.20%) |
Aug 27, 2024 | 169.17 | 174.44 | 168.26 | 173.93 | 6,511,681 | +4.44(+2.62%) |
Aug 26, 2024 | 171.97 | 172.38 | 168.53 | 169.49 | 7,435,651 | -4.01(-2.31%) |
Aug 23, 2024 | 171.76 | 174.62 | 170.63 | 173.50 | 6,823,568 | +4.50(+2.66%) |
Aug 22, 2024 | 174.30 | 174.59 | 168.38 | 169.00 | 6,742,420 | -5.22(-3.00%) |
Aug 21, 2024 | 172.99 | 174.87 | 172.07 | 174.22 | 6,766,050 | +2.11(+1.23%) |
Aug 20, 2024 | 173.86 | 175.43 | 171.15 | 172.11 | 6,219,209 | -2.15(-1.23%) |
Aug 19, 2024 | 171.57 | 174.32 | 168.74 | 174.26 | 6,706,523 | +2.08(+1.21%) |
Aug 16, 2024 | 172.29 | 173.38 | 170.63 | 172.18 | 5,435,753 | -1.16(-0.67%) |
Aug 15, 2024 | 171.75 | 174.64 | 170.61 | 173.34 | 10,747,570 | +6.19(+3.70%) |
Aug 14, 2024 | 170.64 | 171.26 | 164.72 | 167.15 | 7,209,099 | -2.32(-1.37%) |
Aug 13, 2024 | 164.30 | 169.56 | 163.28 | 169.47 | 11,086,862 | +6.58(+4.04%) |
Aug 12, 2024 | 160.56 | 163.39 | 157.42 | 162.89 | 8,544,132 | -1.59(-0.97%) |
Aug 09, 2024 | 164.07 | 165.89 | 161.98 | 164.48 | 4,824,669 | -0.47(-0.28%) |
Aug 08, 2024 | 160.74 | 165.59 | 157.87 | 164.95 | 9,588,216 | +8.83(+5.66%) |
Aug 07, 2024 | 163.58 | 164.32 | 155.50 | 156.12 | 9,258,879 | -2.60(-1.64%) |
Aug 06, 2024 | 158.42 | 163.63 | 156.50 | 158.72 | 9,297,697 | +0.77(+0.49%) |
Aug 05, 2024 | 153.27 | 162.82 | 151.39 | 157.95 | 12,726,518 | -1.36(-0.85%) |
Aug 02, 2024 | 160.52 | 164.26 | 157.53 | 159.31 | 16,626,356 | -4.69(-2.86%) |
Aug 01, 2024 | 171.76 | 176.97 | 161.33 | 164.00 | 24,787,382 | -16.95(-9.37%) |
Jul 31, 2024 | 175.58 | 181.08 | 173.41 | 180.95 | 19,157,704 | +14.01(+8.39%) |
Jul 30, 2024 | 179.34 | 179.40 | 166.77 | 166.94 | 15,317,838 | -11.70(-6.55%) |
Jul 29, 2024 | 181.50 | 182.64 | 177.85 | 178.64 | 6,050,098 | -1.41(-0.78%) |
Jul 26, 2024 | 179.01 | 181.30 | 177.57 | 180.05 | 6,567,859 | +4.66(+2.66%) |
Jul 25, 2024 | 179.62 | 180.24 | 173.27 | 175.39 | 12,698,954 | -5.68(-3.14%) |
Jul 24, 2024 | 189.34 | 189.61 | 180.69 | 181.07 | 13,291,398 | -12.28(-6.35%) |
Jul 23, 2024 | 194.20 | 196.24 | 192.15 | 193.35 | 5,795,652 | -1.62(-0.83%) |
Jul 22, 2024 | 191.00 | 195.50 | 189.05 | 194.97 | 7,588,736 | +8.76(+4.70%) |
Jul 19, 2024 | 191.69 | 193.09 | 185.76 | 186.21 | 9,195,757 | -5.25(-2.74%) |
Jul 18, 2024 | 193.78 | 193.90 | 186.95 | 191.46 | 9,959,092 | -0.14(-0.07%) |
Jul 17, 2024 | 199.73 | 200.00 | 190.56 | 191.60 | 16,151,269 | -18.04(-8.61%) |
Jul 16, 2024 | 210.00 | 211.09 | 206.62 | 209.64 | 5,997,668 | +1.46(+0.70%) |
Jul 15, 2024 | 203.00 | 209.24 | 202.78 | 208.18 | 7,461,519 | +5.75(+2.84%) |
Jul 12, 2024 | 201.66 | 206.08 | 200.25 | 202.43 | 7,217,220 | +2.58(+1.29%) |
Jul 11, 2024 | 210.02 | 210.13 | 199.77 | 199.85 | 8,588,731 | -8.95(-4.29%) |
Jul 10, 2024 | 208.74 | 209.24 | 206.56 | 208.80 | 5,157,893 | +1.68(+0.81%) |
Jul 09, 2024 | 206.48 | 208.55 | 204.66 | 207.12 | 5,274,636 | -0.77(-0.37%) |
Jul 08, 2024 | 207.24 | 210.44 | 206.15 | 207.89 | 6,916,768 | +2.14(+1.04%) |
Jul 05, 2024 | 205.85 | 206.75 | 203.98 | 205.75 | 6,375,279 | +1.94(+0.95%) |
Jul 03, 2024 | 202.68 | 204.86 | 200.44 | 203.81 | 4,996,224 | +3.65(+1.82%) |
Jul 02, 2024 | 198.25 | 200.48 | 197.09 | 200.16 | 5,631,626 | +0.13(+0.06%) |