Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 173.41 | 174.96 | 171.97 | 172.35 | 347,484 | +0.84(+0.49%) |
Sep 26, 2024 | 173.16 | 175.32 | 170.79 | 171.51 | 413,904 | -0.23(-0.13%) |
Sep 25, 2024 | 174.71 | 174.90 | 171.08 | 171.74 | 635,032 | -2.74(-1.57%) |
Sep 24, 2024 | 170.27 | 174.58 | 170.07 | 174.48 | 696,786 | +4.29(+2.52%) |
Sep 23, 2024 | 169.75 | 170.46 | 167.99 | 170.19 | 644,385 | +1.18(+0.70%) |
Sep 20, 2024 | 173.47 | 173.47 | 168.69 | 169.01 | 1,132,372 | -5.81(-3.32%) |
Sep 19, 2024 | 173.00 | 175.96 | 172.81 | 174.82 | 887,623 | +5.47(+3.23%) |
Sep 18, 2024 | 168.84 | 172.07 | 167.49 | 169.35 | 1,001,933 | +1.36(+0.81%) |
Sep 17, 2024 | 168.90 | 170.31 | 165.85 | 167.99 | 1,309,270 | +0.59(+0.35%) |
Sep 16, 2024 | 169.72 | 171.24 | 166.96 | 167.40 | 713,623 | -1.26(-0.75%) |
Sep 13, 2024 | 170.29 | 171.42 | 167.70 | 168.66 | 662,688 | -0.20(-0.12%) |
Sep 12, 2024 | 169.71 | 169.76 | 165.58 | 168.86 | 977,666 | -0.40(-0.24%) |
Sep 11, 2024 | 170.23 | 170.39 | 165.25 | 169.26 | 818,647 | -1.29(-0.76%) |
Sep 10, 2024 | 171.37 | 171.96 | 169.46 | 170.55 | 659,101 | -1.19(-0.69%) |
Sep 09, 2024 | 167.67 | 171.95 | 167.67 | 171.74 | 615,790 | +3.97(+2.37%) |
Sep 06, 2024 | 169.75 | 171.32 | 167.63 | 167.77 | 714,070 | -1.53(-0.90%) |
Sep 05, 2024 | 171.43 | 172.53 | 166.38 | 169.30 | 743,393 | -3.52(-2.04%) |
Sep 04, 2024 | 173.09 | 174.72 | 171.31 | 172.82 | 511,048 | -0.27(-0.16%) |
Sep 03, 2024 | 172.47 | 173.29 | 169.22 | 173.09 | 701,428 | -0.11(-0.06%) |
Aug 30, 2024 | 172.71 | 173.45 | 169.14 | 173.20 | 1,228,313 | +0.93(+0.54%) |
Aug 29, 2024 | 175.15 | 177.24 | 171.91 | 172.27 | 778,804 | -1.90(-1.09%) |
Aug 28, 2024 | 172.01 | 175.40 | 172.01 | 174.17 | 586,009 | +2.07(+1.20%) |
Aug 27, 2024 | 175.58 | 175.78 | 170.05 | 172.10 | 711,572 | -3.85(-2.19%) |
Aug 26, 2024 | 178.06 | 178.80 | 175.19 | 175.95 | 415,437 | -1.02(-0.58%) |
Aug 23, 2024 | 174.82 | 177.16 | 173.65 | 176.97 | 556,173 | +3.59(+2.07%) |
Aug 22, 2024 | 175.05 | 177.25 | 172.77 | 173.38 | 621,914 | -2.12(-1.21%) |
Aug 21, 2024 | 173.75 | 175.69 | 173.71 | 175.50 | 515,238 | +3.26(+1.89%) |
Aug 20, 2024 | 175.76 | 177.62 | 170.83 | 172.24 | 881,452 | -3.10(-1.77%) |
Aug 19, 2024 | 171.73 | 175.57 | 171.28 | 175.34 | 1,044,054 | +4.98(+2.92%) |
Aug 16, 2024 | 166.87 | 170.58 | 166.45 | 170.36 | 784,511 | +3.10(+1.85%) |
Aug 15, 2024 | 167.62 | 172.74 | 166.75 | 167.26 | 1,354,078 | +3.63(+2.22%) |
Aug 14, 2024 | 163.83 | 165.36 | 163.08 | 163.63 | 386,899 | -0.34(-0.21%) |
Aug 13, 2024 | 163.60 | 165.24 | 162.03 | 163.97 | 788,842 | +1.20(+0.74%) |
Aug 12, 2024 | 163.30 | 164.03 | 161.50 | 162.77 | 553,442 | -0.32(-0.20%) |
Aug 09, 2024 | 163.86 | 164.07 | 160.89 | 163.09 | 685,602 | -0.77(-0.47%) |
Aug 08, 2024 | 164.73 | 165.32 | 162.40 | 163.86 | 482,371 | +0.97(+0.60%) |
Aug 07, 2024 | 164.23 | 166.15 | 161.87 | 162.89 | 834,941 | -1.04(-0.63%) |
Aug 06, 2024 | 160.98 | 168.34 | 160.58 | 163.93 | 642,453 | +2.95(+1.83%) |
Aug 05, 2024 | 159.56 | 165.33 | 155.02 | 160.98 | 1,350,367 | -2.61(-1.60%) |
Aug 02, 2024 | 165.61 | 166.11 | 159.33 | 163.59 | 1,157,642 | -4.77(-2.83%) |
Aug 01, 2024 | 172.86 | 175.57 | 168.06 | 168.36 | 808,349 | -4.35(-2.52%) |
Jul 31, 2024 | 172.07 | 175.96 | 169.73 | 172.71 | 1,065,146 | +0.99(+0.58%) |
Jul 30, 2024 | 171.14 | 174.54 | 171.14 | 171.72 | 701,724 | +1.63(+0.96%) |
Jul 29, 2024 | 171.50 | 173.65 | 170.01 | 170.09 | 738,237 | -1.02(-0.59%) |
Jul 26, 2024 | 170.57 | 173.58 | 169.96 | 171.10 | 713,062 | +0.76(+0.44%) |
Jul 25, 2024 | 163.55 | 175.15 | 162.98 | 170.34 | 1,635,640 | +6.96(+4.26%) |
Jul 24, 2024 | 164.83 | 165.11 | 161.38 | 163.38 | 844,063 | -1.33(-0.81%) |
Jul 23, 2024 | 162.26 | 166.89 | 162.26 | 164.71 | 819,038 | +0.42(+0.26%) |
Jul 22, 2024 | 164.50 | 165.78 | 162.65 | 164.29 | 941,241 | +0.53(+0.32%) |
Jul 19, 2024 | 160.84 | 163.91 | 158.31 | 163.76 | 1,238,250 | +3.36(+2.10%) |
Jul 18, 2024 | 162.62 | 163.31 | 159.86 | 160.40 | 1,561,068 | -3.08(-1.89%) |
Jul 17, 2024 | 168.64 | 169.57 | 162.11 | 163.48 | 2,404,382 | -12.07(-6.88%) |
Jul 16, 2024 | 169.09 | 175.79 | 169.09 | 175.55 | 1,979,811 | +6.36(+3.76%) |
Jul 15, 2024 | 165.94 | 172.16 | 165.94 | 169.19 | 1,353,293 | +3.45(+2.08%) |
Jul 12, 2024 | 163.65 | 168.14 | 163.31 | 165.74 | 1,628,187 | +2.84(+1.75%) |
Jul 11, 2024 | 160.59 | 164.16 | 159.93 | 162.89 | 884,703 | +3.52(+2.21%) |
Jul 10, 2024 | 155.77 | 159.52 | 155.77 | 159.37 | 741,271 | +4.23(+2.73%) |
Jul 09, 2024 | 156.28 | 156.76 | 154.42 | 155.14 | 502,935 | -2.49(-1.58%) |
Jul 08, 2024 | 159.05 | 159.49 | 155.78 | 157.64 | 627,077 | -0.25(-0.16%) |
Jul 05, 2024 | 157.69 | 158.38 | 155.34 | 157.89 | 826,535 | -0.42(-0.26%) |
Jul 03, 2024 | 158.72 | 160.15 | 157.85 | 158.31 | 388,824 | -0.71(-0.45%) |
Jul 02, 2024 | 159.05 | 160.48 | 157.81 | 159.01 | 601,774 | +0.74(+0.47%) |