Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 177.59 | 179.50 | 176.16 | 176.28 | 126,616 | -0.56(-0.32%) |
Sep 26, 2024 | 176.84 | 178.16 | 175.86 | 176.84 | 184,100 | +1.71(+0.98%) |
Sep 25, 2024 | 178.44 | 178.84 | 174.95 | 175.13 | 134,313 | -3.04(-1.71%) |
Sep 24, 2024 | 178.21 | 179.70 | 177.61 | 178.17 | 215,633 | +0.12(+0.07%) |
Sep 23, 2024 | 179.31 | 180.96 | 177.75 | 178.05 | 155,027 | -0.19(-0.11%) |
Sep 20, 2024 | 179.28 | 179.28 | 176.84 | 178.24 | 782,747 | -1.50(-0.83%) |
Sep 19, 2024 | 179.05 | 180.15 | 177.88 | 179.74 | 211,864 | +3.98(+2.26%) |
Sep 18, 2024 | 176.23 | 178.46 | 174.50 | 175.76 | 236,270 | -0.10(-0.06%) |
Sep 17, 2024 | 175.70 | 176.37 | 172.75 | 175.86 | 178,734 | +2.04(+1.17%) |
Sep 16, 2024 | 169.92 | 174.54 | 168.54 | 173.82 | 249,530 | +4.56(+2.69%) |
Sep 13, 2024 | 167.97 | 170.11 | 167.97 | 169.26 | 133,823 | +2.18(+1.30%) |
Sep 12, 2024 | 165.65 | 167.88 | 164.51 | 167.08 | 118,327 | +2.06(+1.25%) |
Sep 11, 2024 | 163.78 | 165.11 | 159.88 | 165.02 | 231,626 | +0.25(+0.15%) |
Sep 10, 2024 | 165.31 | 165.37 | 162.25 | 164.77 | 127,994 | -0.52(-0.31%) |
Sep 09, 2024 | 164.89 | 167.54 | 163.81 | 165.29 | 160,639 | +1.39(+0.85%) |
Sep 06, 2024 | 168.02 | 169.50 | 163.45 | 163.90 | 130,275 | -4.26(-2.53%) |
Sep 05, 2024 | 170.26 | 170.29 | 166.88 | 168.16 | 141,035 | -1.27(-0.75%) |
Sep 04, 2024 | 170.04 | 172.00 | 168.58 | 169.43 | 109,518 | -1.25(-0.73%) |
Sep 03, 2024 | 171.86 | 172.56 | 169.47 | 170.68 | 143,219 | -3.15(-1.81%) |
Aug 30, 2024 | 174.08 | 174.08 | 171.00 | 173.83 | 191,791 | +0.48(+0.28%) |
Aug 29, 2024 | 172.52 | 174.78 | 171.32 | 173.35 | 117,596 | +2.14(+1.25%) |
Aug 28, 2024 | 172.15 | 173.76 | 171.20 | 171.21 | 147,212 | -1.90(-1.10%) |
Aug 27, 2024 | 172.44 | 174.16 | 172.18 | 173.11 | 117,239 | -0.32(-0.18%) |
Aug 26, 2024 | 175.47 | 175.54 | 172.22 | 173.43 | 129,987 | -0.42(-0.24%) |
Aug 23, 2024 | 174.41 | 176.87 | 172.90 | 173.85 | 138,352 | +1.16(+0.67%) |
Aug 22, 2024 | 172.78 | 173.47 | 170.99 | 172.69 | 131,278 | +0.34(+0.20%) |
Aug 21, 2024 | 170.67 | 172.67 | 168.42 | 172.35 | 267,932 | +2.16(+1.27%) |
Aug 20, 2024 | 171.77 | 171.96 | 169.20 | 170.19 | 180,641 | -1.81(-1.05%) |
Aug 19, 2024 | 172.53 | 173.93 | 171.19 | 172.00 | 120,425 | -0.25(-0.15%) |
Aug 16, 2024 | 171.32 | 173.62 | 171.32 | 172.25 | 245,341 | +0.27(+0.16%) |
Aug 15, 2024 | 170.57 | 172.33 | 169.45 | 171.98 | 188,180 | +4.44(+2.65%) |
Aug 14, 2024 | 168.25 | 168.25 | 166.23 | 167.54 | 176,441 | +0.17(+0.10%) |
Aug 13, 2024 | 165.58 | 168.08 | 165.17 | 167.37 | 139,222 | +3.22(+1.96%) |
Aug 12, 2024 | 165.07 | 165.19 | 163.00 | 164.15 | 177,858 | -0.90(-0.55%) |
Aug 09, 2024 | 163.32 | 165.63 | 162.21 | 165.05 | 190,232 | +1.55(+0.95%) |
Aug 08, 2024 | 161.53 | 163.80 | 160.91 | 163.50 | 234,806 | +3.60(+2.25%) |
Aug 07, 2024 | 163.85 | 165.72 | 159.81 | 159.90 | 202,167 | -1.30(-0.81%) |
Aug 06, 2024 | 161.26 | 164.66 | 160.20 | 161.20 | 178,605 | +0.42(+0.26%) |
Aug 05, 2024 | 161.07 | 164.15 | 158.58 | 160.78 | 290,501 | -8.76(-5.17%) |
Aug 02, 2024 | 176.06 | 176.06 | 168.96 | 169.54 | 216,123 | -9.37(-5.24%) |
Aug 01, 2024 | 185.69 | 185.69 | 177.57 | 178.91 | 185,912 | -6.70(-3.61%) |
Jul 31, 2024 | 185.93 | 189.80 | 183.14 | 185.61 | 326,600 | +0.80(+0.43%) |
Jul 30, 2024 | 184.53 | 185.59 | 181.99 | 184.81 | 2,364,680 | +0.92(+0.50%) |
Jul 29, 2024 | 176.99 | 187.28 | 175.75 | 183.89 | 608,515 | +6.88(+3.89%) |
Jul 26, 2024 | 174.09 | 177.48 | 173.61 | 177.01 | 349,071 | +3.22(+1.85%) |
Jul 25, 2024 | 168.91 | 175.75 | 168.91 | 173.79 | 222,628 | +4.53(+2.68%) |
Jul 24, 2024 | 170.38 | 172.54 | 168.78 | 169.26 | 315,008 | -2.41(-1.40%) |
Jul 23, 2024 | 170.75 | 172.68 | 170.53 | 171.67 | 200,706 | +0.37(+0.22%) |
Jul 22, 2024 | 169.02 | 171.40 | 167.33 | 171.30 | 209,368 | +3.37(+2.01%) |
Jul 19, 2024 | 168.97 | 169.57 | 167.47 | 167.93 | 181,742 | -1.54(-0.91%) |
Jul 18, 2024 | 171.98 | 174.73 | 169.35 | 169.47 | 311,491 | -3.04(-1.76%) |
Jul 17, 2024 | 171.47 | 172.74 | 170.27 | 172.51 | 210,978 | +0.66(+0.38%) |
Jul 16, 2024 | 168.67 | 172.26 | 168.58 | 171.85 | 242,013 | +3.51(+2.09%) |
Jul 15, 2024 | 167.22 | 169.88 | 166.88 | 168.34 | 176,192 | +1.46(+0.87%) |
Jul 12, 2024 | 165.42 | 168.65 | 164.51 | 166.88 | 312,193 | +1.82(+1.10%) |
Jul 11, 2024 | 161.01 | 165.34 | 159.34 | 165.06 | 308,855 | +5.53(+3.47%) |
Jul 10, 2024 | 155.10 | 159.69 | 155.10 | 159.53 | 317,398 | +4.82(+3.12%) |
Jul 09, 2024 | 153.37 | 156.72 | 152.36 | 154.71 | 315,480 | -0.13(-0.08%) |
Jul 08, 2024 | 156.26 | 156.84 | 154.58 | 154.84 | 224,660 | +0.07(+0.05%) |
Jul 05, 2024 | 156.55 | 156.90 | 154.12 | 154.77 | 420,869 | -1.93(-1.23%) |
Jul 03, 2024 | 157.98 | 158.96 | 156.57 | 156.70 | 255,851 | -1.30(-0.82%) |
Jul 02, 2024 | 156.43 | 158.22 | 154.37 | 158.00 | 334,298 | +3.02(+1.95%) |