Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 179.02 | 179.94 | 178.65 | 178.93 | 5,693,779 | +0.64(+0.36%) |
Sep 26, 2024 | 178.11 | 178.81 | 177.75 | 178.29 | 6,061,432 | +1.48(+0.84%) |
Sep 25, 2024 | 178.10 | 178.26 | 176.54 | 176.81 | 4,611,907 | -1.10(-0.62%) |
Sep 24, 2024 | 178.04 | 178.23 | 177.54 | 177.91 | 6,316,285 | +0.26(+0.15%) |
Sep 23, 2024 | 177.25 | 177.72 | 176.91 | 177.65 | 5,866,465 | +0.21(+0.12%) |
Sep 20, 2024 | 177.58 | 177.58 | 176.61 | 177.44 | 5,392,155 | -0.65(-0.36%) |
Sep 19, 2024 | 178.55 | 178.82 | 177.38 | 178.09 | 7,678,065 | +1.88(+1.07%) |
Sep 18, 2024 | 176.89 | 178.40 | 175.95 | 176.21 | 9,388,973 | -0.33(-0.19%) |
Sep 17, 2024 | 176.68 | 177.59 | 176.03 | 176.54 | 5,488,966 | +0.26(+0.15%) |
Sep 16, 2024 | 175.63 | 176.59 | 175.38 | 176.28 | 4,845,151 | +1.27(+0.73%) |
Sep 13, 2024 | 174.01 | 175.34 | 173.89 | 175.01 | 5,248,091 | +1.66(+0.96%) |
Sep 12, 2024 | 172.31 | 173.46 | 171.44 | 173.35 | 5,460,280 | +1.07(+0.62%) |
Sep 11, 2024 | 171.60 | 172.49 | 168.79 | 172.28 | 7,108,074 | +0.08(+0.05%) |
Sep 10, 2024 | 172.46 | 172.61 | 170.92 | 172.20 | 4,356,853 | +0.10(+0.06%) |
Sep 09, 2024 | 171.51 | 172.97 | 171.20 | 172.10 | 6,502,301 | +1.65(+0.97%) |
Sep 06, 2024 | 172.52 | 173.32 | 170.22 | 170.45 | 9,197,206 | -1.85(-1.07%) |
Sep 05, 2024 | 173.61 | 173.74 | 171.61 | 172.30 | 6,015,236 | -1.06(-0.61%) |
Sep 04, 2024 | 173.44 | 174.40 | 172.85 | 173.36 | 10,108,157 | -0.25(-0.14%) |
Sep 03, 2024 | 175.00 | 175.40 | 172.91 | 173.61 | 6,613,619 | -2.26(-1.29%) |
Aug 30, 2024 | 175.08 | 175.96 | 173.92 | 175.87 | 4,635,835 | +1.35(+0.77%) |
Aug 29, 2024 | 174.50 | 175.58 | 173.50 | 174.52 | 5,095,094 | +0.65(+0.37%) |
Aug 28, 2024 | 174.10 | 174.62 | 173.06 | 173.87 | 3,964,562 | -0.48(-0.28%) |
Aug 27, 2024 | 173.91 | 174.41 | 173.70 | 174.35 | 3,560,329 | +0.08(+0.05%) |
Aug 26, 2024 | 174.97 | 175.38 | 174.06 | 174.27 | 7,487,245 | -0.03(-0.02%) |
Aug 23, 2024 | 173.00 | 174.52 | 172.66 | 174.30 | 6,000,330 | +2.19(+1.27%) |
Aug 22, 2024 | 173.00 | 173.21 | 171.80 | 172.11 | 3,817,104 | -0.49(-0.28%) |
Aug 21, 2024 | 172.09 | 172.76 | 171.66 | 172.60 | 4,594,932 | +1.20(+0.70%) |
Aug 20, 2024 | 171.91 | 172.19 | 171.17 | 171.40 | 5,054,900 | -0.68(-0.40%) |
Aug 19, 2024 | 170.93 | 172.12 | 170.91 | 172.08 | 5,579,744 | +1.30(+0.76%) |
Aug 16, 2024 | 170.00 | 170.92 | 170.00 | 170.78 | 3,454,703 | +0.41(+0.24%) |
Aug 15, 2024 | 169.77 | 170.64 | 169.33 | 170.37 | 6,925,141 | +2.28(+1.36%) |
Aug 14, 2024 | 168.02 | 168.56 | 167.60 | 168.09 | 4,155,492 | +0.35(+0.21%) |
Aug 13, 2024 | 166.65 | 167.96 | 166.11 | 167.74 | 4,208,391 | +1.89(+1.14%) |
Aug 12, 2024 | 166.70 | 166.88 | 165.52 | 165.85 | 5,633,663 | -0.80(-0.48%) |
Aug 09, 2024 | 166.44 | 167.13 | 165.16 | 166.65 | 3,650,132 | +0.35(+0.21%) |
Aug 08, 2024 | 164.15 | 166.45 | 163.88 | 166.30 | 6,651,693 | +2.96(+1.81%) |
Aug 07, 2024 | 166.08 | 166.97 | 163.24 | 163.34 | 5,937,957 | -1.16(-0.71%) |
Aug 06, 2024 | 163.34 | 166.54 | 163.00 | 164.50 | 8,773,595 | +1.67(+1.03%) |
Aug 05, 2024 | 163.42 | 164.59 | 161.80 | 162.83 | 13,747,180 | -3.94(-2.36%) |
Aug 02, 2024 | 168.23 | 168.41 | 165.10 | 166.77 | 11,666,275 | -2.92(-1.72%) |
Aug 01, 2024 | 171.90 | 172.71 | 168.78 | 169.69 | 10,567,707 | -1.91(-1.11%) |
Jul 31, 2024 | 172.01 | 173.08 | 171.09 | 171.60 | 9,957,074 | +0.81(+0.47%) |
Jul 30, 2024 | 170.64 | 171.31 | 169.94 | 170.79 | 7,332,363 | +0.82(+0.48%) |
Jul 29, 2024 | 170.14 | 170.39 | 169.17 | 169.97 | 5,737,666 | +0.23(+0.14%) |
Jul 26, 2024 | 168.62 | 170.28 | 168.35 | 169.74 | 7,472,308 | +2.39(+1.43%) |
Jul 25, 2024 | 167.20 | 169.68 | 166.85 | 167.35 | 10,680,232 | +0.20(+0.12%) |
Jul 24, 2024 | 168.81 | 169.23 | 166.98 | 167.15 | 8,066,829 | -1.98(-1.17%) |
Jul 23, 2024 | 169.42 | 169.84 | 169.01 | 169.13 | 5,344,291 | -0.60(-0.35%) |
Jul 22, 2024 | 169.09 | 169.80 | 167.76 | 169.73 | 8,972,582 | +1.33(+0.79%) |
Jul 19, 2024 | 169.66 | 169.88 | 168.01 | 168.40 | 5,683,914 | -1.14(-0.67%) |
Jul 18, 2024 | 170.85 | 172.38 | 169.16 | 169.54 | 8,886,825 | -1.47(-0.86%) |
Jul 17, 2024 | 170.81 | 172.19 | 170.66 | 171.01 | 12,604,370 | -0.70(-0.41%) |
Jul 16, 2024 | 169.20 | 171.71 | 169.05 | 171.71 | 9,919,978 | +2.99(+1.77%) |
Jul 15, 2024 | 168.75 | 169.61 | 168.32 | 168.72 | 5,139,441 | +0.19(+0.11%) |
Jul 12, 2024 | 167.82 | 169.35 | 167.73 | 168.53 | 11,488,492 | +1.47(+0.88%) |
Jul 11, 2024 | 165.88 | 167.38 | 165.81 | 167.06 | 10,984,575 | +1.99(+1.21%) |
Jul 10, 2024 | 164.06 | 165.21 | 163.75 | 165.07 | 5,327,703 | +1.35(+0.82%) |
Jul 09, 2024 | 163.89 | 164.58 | 163.36 | 163.72 | 4,268,668 | -0.28(-0.17%) |
Jul 08, 2024 | 163.92 | 164.60 | 163.49 | 164.00 | 4,654,297 | +0.32(+0.20%) |
Jul 05, 2024 | 163.66 | 163.84 | 162.73 | 163.68 | 3,950,986 | -0.07(-0.04%) |
Jul 03, 2024 | 164.02 | 164.44 | 163.60 | 163.75 | 2,745,124 | +0.07(+0.04%) |
Jul 02, 2024 | 162.90 | 163.69 | 162.85 | 163.68 | 3,707,722 | +0.73(+0.45%) |