Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 170.80 | 174.47 | 170.29 | 174.14 | 601,893 | +3.86(+2.27%) |
Sep 25, 2024 | 174.15 | 174.15 | 169.99 | 170.28 | 783,099 | -3.43(-1.97%) |
Sep 24, 2024 | 174.87 | 175.05 | 173.09 | 173.71 | 385,222 | -1.14(-0.65%) |
Sep 23, 2024 | 174.13 | 175.90 | 173.71 | 174.85 | 258,416 | +1.26(+0.73%) |
Sep 20, 2024 | 175.40 | 175.40 | 173.01 | 173.59 | 579,661 | -2.01(-1.14%) |
Sep 19, 2024 | 176.14 | 176.14 | 173.99 | 175.60 | 394,683 | +1.39(+0.80%) |
Sep 18, 2024 | 175.97 | 176.50 | 174.06 | 174.21 | 270,601 | -1.48(-0.84%) |
Sep 17, 2024 | 176.83 | 177.50 | 175.04 | 175.69 | 343,101 | -1.37(-0.77%) |
Sep 16, 2024 | 176.68 | 177.71 | 176.25 | 177.06 | 225,181 | +0.99(+0.56%) |
Sep 13, 2024 | 175.98 | 176.56 | 175.16 | 176.07 | 323,036 | +0.53(+0.30%) |
Sep 12, 2024 | 174.41 | 176.00 | 173.45 | 175.54 | 278,138 | +1.53(+0.88%) |
Sep 11, 2024 | 174.78 | 174.82 | 170.32 | 174.01 | 487,855 | -1.03(-0.59%) |
Sep 10, 2024 | 172.27 | 175.52 | 171.25 | 175.04 | 557,769 | +3.14(+1.83%) |
Sep 09, 2024 | 170.68 | 173.63 | 170.32 | 171.90 | 545,806 | +2.26(+1.33%) |
Sep 06, 2024 | 173.14 | 173.85 | 169.53 | 169.64 | 422,776 | -3.57(-2.06%) |
Sep 05, 2024 | 174.98 | 174.98 | 171.62 | 173.21 | 440,372 | -0.88(-0.51%) |
Sep 04, 2024 | 173.67 | 174.64 | 172.44 | 174.09 | 598,401 | -0.99(-0.57%) |
Sep 03, 2024 | 173.03 | 177.67 | 173.03 | 175.08 | 757,083 | +2.05(+1.18%) |
Aug 30, 2024 | 172.08 | 173.33 | 171.25 | 173.03 | 427,055 | +1.14(+0.66%) |
Aug 29, 2024 | 174.60 | 174.60 | 171.68 | 171.89 | 442,967 | -1.87(-1.08%) |
Aug 28, 2024 | 171.94 | 174.87 | 171.94 | 173.76 | 588,144 | +2.37(+1.38%) |
Aug 27, 2024 | 168.84 | 171.67 | 168.17 | 171.39 | 432,441 | +2.55(+1.51%) |
Aug 26, 2024 | 165.41 | 169.40 | 164.63 | 168.84 | 517,670 | +4.21(+2.56%) |
Aug 23, 2024 | 164.12 | 164.85 | 163.37 | 164.63 | 459,071 | +0.84(+0.51%) |
Aug 22, 2024 | 165.42 | 166.66 | 162.59 | 163.79 | 579,277 | -1.66(-1.00%) |
Aug 21, 2024 | 162.00 | 167.66 | 160.23 | 165.45 | 1,466,878 | -0.10(-0.06%) |
Aug 20, 2024 | 164.11 | 166.76 | 163.57 | 165.55 | 789,899 | +1.46(+0.89%) |
Aug 19, 2024 | 165.53 | 165.89 | 163.28 | 164.09 | 825,743 | -0.98(-0.59%) |
Aug 16, 2024 | 164.42 | 165.45 | 163.74 | 165.07 | 503,227 | +0.30(+0.18%) |
Aug 15, 2024 | 165.43 | 166.50 | 162.77 | 164.77 | 329,292 | -0.02(-0.01%) |
Aug 14, 2024 | 164.91 | 166.40 | 164.18 | 164.79 | 335,848 | -0.37(-0.22%) |
Aug 13, 2024 | 163.18 | 165.23 | 162.09 | 165.16 | 504,346 | +2.45(+1.51%) |
Aug 12, 2024 | 166.43 | 166.62 | 162.57 | 162.71 | 382,018 | -3.73(-2.24%) |
Aug 09, 2024 | 167.50 | 168.49 | 166.02 | 166.44 | 401,391 | -0.91(-0.54%) |
Aug 08, 2024 | 166.37 | 168.27 | 165.82 | 167.35 | 351,806 | +1.34(+0.81%) |
Aug 07, 2024 | 167.28 | 169.51 | 165.02 | 166.01 | 405,162 | -0.50(-0.30%) |
Aug 06, 2024 | 164.02 | 168.52 | 163.72 | 166.51 | 278,967 | +2.71(+1.65%) |
Aug 05, 2024 | 168.88 | 169.00 | 163.59 | 163.80 | 373,882 | -6.41(-3.77%) |
Aug 02, 2024 | 168.34 | 171.08 | 166.78 | 170.21 | 332,248 | +1.14(+0.67%) |
Aug 01, 2024 | 171.40 | 172.06 | 168.30 | 169.07 | 329,291 | -2.41(-1.41%) |
Jul 31, 2024 | 172.70 | 173.03 | 171.00 | 171.48 | 354,342 | -0.93(-0.54%) |
Jul 30, 2024 | 170.97 | 172.82 | 169.40 | 172.41 | 257,028 | +2.24(+1.32%) |
Jul 29, 2024 | 170.61 | 171.94 | 169.20 | 170.17 | 249,146 | -0.16(-0.09%) |
Jul 26, 2024 | 168.07 | 170.58 | 168.01 | 170.33 | 237,151 | +2.85(+1.70%) |
Jul 25, 2024 | 168.79 | 172.00 | 167.32 | 167.48 | 338,137 | -0.45(-0.27%) |
Jul 24, 2024 | 167.07 | 169.00 | 166.68 | 167.93 | 346,231 | +0.86(+0.51%) |
Jul 23, 2024 | 169.39 | 169.80 | 166.71 | 167.07 | 245,095 | -1.87(-1.11%) |
Jul 22, 2024 | 166.73 | 169.33 | 165.97 | 168.94 | 260,323 | +2.84(+1.71%) |
Jul 19, 2024 | 168.60 | 169.90 | 165.63 | 166.10 | 320,830 | -1.95(-1.16%) |
Jul 18, 2024 | 168.74 | 171.44 | 167.86 | 168.05 | 243,852 | -1.69(-1.00%) |
Jul 17, 2024 | 170.01 | 171.13 | 168.97 | 169.74 | 311,045 | +0.00(+0.00%) |
Jul 16, 2024 | 168.21 | 170.68 | 167.40 | 169.74 | 345,170 | +2.37(+1.42%) |
Jul 15, 2024 | 166.27 | 168.51 | 164.92 | 167.37 | 323,541 | +1.09(+0.66%) |
Jul 12, 2024 | 164.92 | 167.63 | 164.76 | 166.28 | 331,294 | +2.14(+1.30%) |
Jul 11, 2024 | 162.11 | 164.20 | 161.48 | 164.14 | 332,663 | +3.27(+2.03%) |
Jul 10, 2024 | 162.91 | 162.91 | 158.62 | 160.87 | 412,245 | -2.01(-1.23%) |
Jul 09, 2024 | 164.34 | 164.71 | 162.73 | 162.88 | 395,092 | -1.46(-0.89%) |
Jul 08, 2024 | 163.29 | 164.99 | 162.82 | 164.34 | 380,840 | +1.28(+0.78%) |
Jul 05, 2024 | 163.65 | 163.83 | 162.48 | 163.06 | 324,540 | -0.59(-0.36%) |
Jul 03, 2024 | 163.39 | 164.41 | 162.31 | 163.65 | 272,236 | -0.11(-0.07%) |
Jul 02, 2024 | 163.97 | 165.24 | 163.31 | 163.76 | 473,734 | +0.27(+0.17%) |