Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 169.22 | 171.00 | 168.68 | 169.69 | 5,673,035 | +0.29(+0.17%) |
Sep 25, 2024 | 170.40 | 170.76 | 168.76 | 169.40 | 4,504,959 | -0.52(-0.31%) |
Sep 24, 2024 | 170.99 | 171.60 | 169.50 | 169.92 | 7,837,677 | -2.19(-1.27%) |
Sep 23, 2024 | 170.87 | 173.94 | 170.72 | 172.11 | 5,350,423 | +0.93(+0.54%) |
Sep 20, 2024 | 172.57 | 173.77 | 170.22 | 171.18 | 12,198,509 | -3.48(-1.99%) |
Sep 19, 2024 | 175.75 | 176.22 | 174.15 | 174.66 | 5,503,969 | -0.55(-0.31%) |
Sep 18, 2024 | 176.86 | 178.06 | 174.43 | 175.21 | 5,321,825 | -1.66(-0.94%) |
Sep 17, 2024 | 177.00 | 178.09 | 176.30 | 176.87 | 6,304,483 | -0.34(-0.19%) |
Sep 16, 2024 | 179.00 | 179.43 | 176.35 | 177.21 | 4,940,080 | -0.15(-0.08%) |
Sep 13, 2024 | 177.44 | 177.96 | 176.37 | 177.36 | 3,290,405 | +0.11(+0.06%) |
Sep 12, 2024 | 175.78 | 177.69 | 173.95 | 177.25 | 4,224,297 | +1.47(+0.84%) |
Sep 11, 2024 | 177.44 | 177.75 | 174.43 | 175.78 | 4,035,781 | -2.03(-1.14%) |
Sep 10, 2024 | 178.65 | 179.10 | 177.64 | 177.81 | 4,315,642 | -0.38(-0.21%) |
Sep 09, 2024 | 177.05 | 178.79 | 175.85 | 178.19 | 4,665,655 | +0.85(+0.48%) |
Sep 06, 2024 | 177.44 | 178.58 | 177.00 | 177.34 | 6,395,313 | -1.96(-1.09%) |
Sep 05, 2024 | 178.73 | 179.73 | 177.52 | 179.30 | 5,740,526 | +0.78(+0.44%) |
Sep 04, 2024 | 177.90 | 179.65 | 176.29 | 178.52 | 6,188,201 | +0.98(+0.55%) |
Sep 03, 2024 | 172.38 | 177.89 | 171.88 | 177.54 | 7,031,708 | +4.66(+2.70%) |
Aug 30, 2024 | 172.06 | 173.56 | 171.25 | 172.88 | 8,677,344 | +0.79(+0.46%) |
Aug 29, 2024 | 173.76 | 173.96 | 171.91 | 172.09 | 4,654,346 | -1.83(-1.05%) |
Aug 28, 2024 | 175.55 | 175.74 | 173.35 | 173.92 | 3,915,398 | -1.38(-0.79%) |
Aug 27, 2024 | 176.31 | 176.88 | 174.52 | 175.30 | 3,525,224 | -0.67(-0.38%) |
Aug 26, 2024 | 176.32 | 176.84 | 175.73 | 175.97 | 4,146,864 | +0.10(+0.06%) |
Aug 23, 2024 | 176.63 | 176.68 | 173.67 | 175.87 | 5,283,620 | +0.13(+0.07%) |
Aug 22, 2024 | 175.83 | 176.08 | 174.70 | 175.74 | 5,265,951 | +0.53(+0.30%) |
Aug 21, 2024 | 175.94 | 176.82 | 174.62 | 175.21 | 4,062,082 | -0.64(-0.36%) |
Aug 20, 2024 | 173.53 | 176.03 | 172.50 | 175.85 | 5,327,343 | +2.03(+1.17%) |
Aug 19, 2024 | 172.66 | 173.98 | 172.44 | 173.82 | 3,522,182 | +1.20(+0.70%) |
Aug 16, 2024 | 172.52 | 172.78 | 171.11 | 172.62 | 4,614,806 | +0.10(+0.06%) |
Aug 15, 2024 | 173.71 | 174.30 | 171.83 | 172.52 | 4,471,540 | -1.19(-0.69%) |
Aug 14, 2024 | 172.23 | 174.34 | 171.93 | 173.71 | 3,555,809 | +1.34(+0.78%) |
Aug 13, 2024 | 171.62 | 172.42 | 170.22 | 172.37 | 3,894,165 | +0.95(+0.55%) |
Aug 12, 2024 | 172.24 | 172.87 | 170.71 | 171.42 | 3,802,407 | -0.97(-0.56%) |
Aug 09, 2024 | 172.09 | 172.78 | 170.39 | 172.39 | 3,223,165 | +0.02(+0.01%) |
Aug 08, 2024 | 170.21 | 173.00 | 169.81 | 172.37 | 5,112,699 | +0.58(+0.34%) |
Aug 07, 2024 | 171.62 | 174.39 | 171.33 | 171.79 | 5,428,951 | -0.70(-0.41%) |
Aug 06, 2024 | 173.28 | 176.21 | 172.36 | 172.49 | 7,286,931 | -1.55(-0.89%) |
Aug 05, 2024 | 179.52 | 180.91 | 173.16 | 174.04 | 7,502,532 | -4.00(-2.25%) |
Aug 02, 2024 | 178.84 | 179.95 | 173.84 | 178.04 | 6,865,290 | +3.08(+1.76%) |
Aug 01, 2024 | 172.53 | 175.56 | 172.50 | 174.96 | 5,996,165 | +2.29(+1.33%) |
Jul 31, 2024 | 173.92 | 174.69 | 172.26 | 172.67 | 6,245,261 | -0.51(-0.29%) |
Jul 30, 2024 | 172.69 | 173.45 | 171.55 | 173.18 | 4,992,601 | -0.03(-0.02%) |
Jul 29, 2024 | 172.29 | 173.49 | 170.85 | 173.21 | 4,152,474 | +0.46(+0.27%) |
Jul 26, 2024 | 170.73 | 172.76 | 170.73 | 172.75 | 5,746,259 | +1.73(+1.01%) |
Jul 25, 2024 | 169.49 | 173.49 | 168.86 | 171.02 | 6,270,804 | +2.85(+1.69%) |
Jul 24, 2024 | 166.28 | 168.67 | 164.95 | 168.17 | 5,867,865 | +1.89(+1.14%) |
Jul 23, 2024 | 167.79 | 168.36 | 166.18 | 166.28 | 3,343,926 | -1.38(-0.82%) |
Jul 22, 2024 | 169.26 | 169.71 | 167.35 | 167.66 | 5,308,175 | -1.70(-1.00%) |
Jul 19, 2024 | 170.28 | 170.49 | 168.47 | 169.36 | 5,332,852 | -1.01(-0.59%) |
Jul 18, 2024 | 168.71 | 172.67 | 168.39 | 170.37 | 6,228,742 | +0.48(+0.28%) |
Jul 17, 2024 | 166.04 | 170.07 | 165.89 | 169.89 | 7,670,247 | +5.13(+3.11%) |
Jul 16, 2024 | 163.41 | 165.04 | 162.84 | 164.76 | 4,461,078 | +0.90(+0.55%) |
Jul 15, 2024 | 166.01 | 166.30 | 163.65 | 163.86 | 4,551,625 | -2.52(-1.51%) |
Jul 12, 2024 | 164.96 | 168.03 | 164.96 | 166.38 | 6,677,038 | +2.43(+1.48%) |
Jul 11, 2024 | 159.10 | 164.89 | 158.03 | 163.95 | 10,259,125 | +0.36(+0.22%) |
Jul 10, 2024 | 161.84 | 163.77 | 160.66 | 163.59 | 7,376,455 | +1.69(+1.04%) |
Jul 09, 2024 | 162.19 | 162.56 | 161.50 | 161.90 | 5,801,674 | -0.22(-0.14%) |
Jul 08, 2024 | 163.06 | 163.75 | 161.92 | 162.12 | 5,268,371 | -2.27(-1.38%) |
Jul 05, 2024 | 162.64 | 164.52 | 162.47 | 164.39 | 4,208,221 | +1.79(+1.10%) |
Jul 03, 2024 | 162.92 | 164.13 | 161.96 | 162.60 | 2,879,577 | -0.98(-0.60%) |
Jul 02, 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 4,650,784 | +0.69(+0.42%) |