Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 170.00 | 170.14 | 166.95 | 167.89 | 36,996 | -1.59(-0.94%) |
Sep 26, 2024 | 168.13 | 172.01 | 166.19 | 169.48 | 41,661 | +3.25(+1.96%) |
Sep 25, 2024 | 165.25 | 167.90 | 165.25 | 166.23 | 37,299 | +0.44(+0.27%) |
Sep 24, 2024 | 166.85 | 166.85 | 164.81 | 165.79 | 20,590 | -1.55(-0.93%) |
Sep 23, 2024 | 168.22 | 168.61 | 165.75 | 167.34 | 27,744 | +0.31(+0.19%) |
Sep 20, 2024 | 168.58 | 168.58 | 165.22 | 167.03 | 95,444 | -0.67(-0.40%) |
Sep 19, 2024 | 170.36 | 170.36 | 162.71 | 167.70 | 28,521 | +0.50(+0.30%) |
Sep 18, 2024 | 166.09 | 170.00 | 164.99 | 167.20 | 24,063 | +0.65(+0.39%) |
Sep 17, 2024 | 168.00 | 169.96 | 165.17 | 166.55 | 27,329 | +0.36(+0.22%) |
Sep 16, 2024 | 165.18 | 167.50 | 164.98 | 166.19 | 28,440 | +0.64(+0.39%) |
Sep 13, 2024 | 163.58 | 165.55 | 163.58 | 165.55 | 25,057 | +3.80(+2.35%) |
Sep 12, 2024 | 158.00 | 162.90 | 157.64 | 161.75 | 39,053 | +5.42(+3.47%) |
Sep 11, 2024 | 157.39 | 158.00 | 155.90 | 156.33 | 18,957 | -2.52(-1.59%) |
Sep 10, 2024 | 161.14 | 161.14 | 157.95 | 158.85 | 18,382 | -1.15(-0.72%) |
Sep 09, 2024 | 159.78 | 160.53 | 158.09 | 160.00 | 39,729 | +1.60(+1.01%) |
Sep 06, 2024 | 163.76 | 164.38 | 158.26 | 158.40 | 18,143 | -5.27(-3.22%) |
Sep 05, 2024 | 164.40 | 165.61 | 162.67 | 163.67 | 23,376 | +0.10(+0.06%) |
Sep 04, 2024 | 162.57 | 164.75 | 161.61 | 163.57 | 27,917 | +0.70(+0.43%) |
Sep 03, 2024 | 168.11 | 168.46 | 161.51 | 162.87 | 32,359 | -5.73(-3.40%) |
Aug 30, 2024 | 167.06 | 168.60 | 164.16 | 168.60 | 24,793 | +2.97(+1.79%) |
Aug 29, 2024 | 164.26 | 165.63 | 162.74 | 165.63 | 24,001 | +2.91(+1.79%) |
Aug 28, 2024 | 162.10 | 164.21 | 160.31 | 162.72 | 33,260 | -0.80(-0.49%) |
Aug 27, 2024 | 163.98 | 163.98 | 160.56 | 163.52 | 20,126 | -0.46(-0.28%) |
Aug 26, 2024 | 163.16 | 164.89 | 161.91 | 163.98 | 57,616 | +0.92(+0.56%) |
Aug 23, 2024 | 160.74 | 165.03 | 160.73 | 163.06 | 47,352 | +3.05(+1.91%) |
Aug 22, 2024 | 161.91 | 162.73 | 158.96 | 160.01 | 17,967 | -1.90(-1.17%) |
Aug 21, 2024 | 160.11 | 162.32 | 157.64 | 161.91 | 46,844 | +3.70(+2.34%) |
Aug 20, 2024 | 160.49 | 160.49 | 156.87 | 158.21 | 32,649 | -1.67(-1.04%) |
Aug 19, 2024 | 159.85 | 160.34 | 158.03 | 159.87 | 15,854 | +0.60(+0.38%) |
Aug 16, 2024 | 159.84 | 161.08 | 157.92 | 159.27 | 56,909 | -1.29(-0.80%) |
Aug 15, 2024 | 159.78 | 161.07 | 157.04 | 160.56 | 29,353 | +3.32(+2.11%) |
Aug 14, 2024 | 157.63 | 158.00 | 154.66 | 157.24 | 48,130 | -0.88(-0.56%) |
Aug 13, 2024 | 156.53 | 158.29 | 153.62 | 158.12 | 46,754 | +3.30(+2.13%) |
Aug 12, 2024 | 152.66 | 155.53 | 152.30 | 154.81 | 27,466 | +1.46(+0.95%) |
Aug 09, 2024 | 157.04 | 157.04 | 152.99 | 153.36 | 31,591 | -3.23(-2.06%) |
Aug 08, 2024 | 154.81 | 158.66 | 154.81 | 156.59 | 30,089 | +2.03(+1.31%) |
Aug 07, 2024 | 154.67 | 158.89 | 153.65 | 154.56 | 40,672 | +0.23(+0.15%) |
Aug 06, 2024 | 153.17 | 157.32 | 152.29 | 154.34 | 58,766 | +0.39(+0.25%) |
Aug 05, 2024 | 146.49 | 154.10 | 133.19 | 153.95 | 96,253 | +1.06(+0.69%) |
Aug 02, 2024 | 147.36 | 155.41 | 146.34 | 152.89 | 115,833 | +0.96(+0.63%) |
Aug 01, 2024 | 177.51 | 177.51 | 149.65 | 151.93 | 114,204 | -22.42(-12.86%) |
Jul 31, 2024 | 180.67 | 181.49 | 171.76 | 174.35 | 142,488 | -5.10(-2.84%) |
Jul 30, 2024 | 179.73 | 179.73 | 177.93 | 179.45 | 69,767 | +1.62(+0.91%) |
Jul 29, 2024 | 181.47 | 181.96 | 177.82 | 177.82 | 78,450 | -2.71(-1.50%) |
Jul 26, 2024 | 180.45 | 183.41 | 178.61 | 180.54 | 98,739 | +2.38(+1.34%) |
Jul 25, 2024 | 180.17 | 181.84 | 177.66 | 178.15 | 52,273 | -1.19(-0.66%) |
Jul 24, 2024 | 182.50 | 182.71 | 178.71 | 179.34 | 42,007 | -3.19(-1.75%) |
Jul 23, 2024 | 179.29 | 184.31 | 179.29 | 182.53 | 61,199 | +1.83(+1.01%) |
Jul 22, 2024 | 177.40 | 182.55 | 176.17 | 180.71 | 66,862 | +3.29(+1.85%) |
Jul 19, 2024 | 179.32 | 179.32 | 175.80 | 177.42 | 34,935 | -0.57(-0.32%) |
Jul 18, 2024 | 178.92 | 181.53 | 177.18 | 177.98 | 29,206 | -0.21(-0.12%) |
Jul 17, 2024 | 181.31 | 184.25 | 176.86 | 178.19 | 65,592 | -5.05(-2.75%) |
Jul 16, 2024 | 181.27 | 185.89 | 181.27 | 183.24 | 66,590 | +4.00(+2.23%) |
Jul 15, 2024 | 176.93 | 181.32 | 176.93 | 179.24 | 40,449 | +3.23(+1.84%) |
Jul 12, 2024 | 175.35 | 178.40 | 175.35 | 176.01 | 23,681 | +2.16(+1.24%) |
Jul 11, 2024 | 171.76 | 175.91 | 171.76 | 173.84 | 44,793 | +4.53(+2.67%) |
Jul 10, 2024 | 168.81 | 169.32 | 166.12 | 169.32 | 39,292 | +0.56(+0.33%) |
Jul 09, 2024 | 171.53 | 171.53 | 168.46 | 168.76 | 22,761 | -2.77(-1.62%) |
Jul 08, 2024 | 171.10 | 173.75 | 171.04 | 171.53 | 23,379 | +1.44(+0.84%) |
Jul 05, 2024 | 172.00 | 172.02 | 167.93 | 170.09 | 37,472 | -1.91(-1.11%) |
Jul 03, 2024 | 172.37 | 174.88 | 171.17 | 172.00 | 50,938 | +0.06(+0.03%) |
Jul 02, 2024 | 167.81 | 172.82 | 166.30 | 171.94 | 67,370 | +4.92(+2.94%) |