Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 164.00 | 164.94 | 162.14 | 163.65 | 1,557,514 | +0.21(+0.13%) |
Sep 26, 2024 | 160.71 | 168.57 | 160.40 | 163.44 | 7,205,710 | +1.78(+1.10%) |
Sep 25, 2024 | 162.05 | 165.69 | 161.28 | 161.66 | 2,320,662 | -0.79(-0.49%) |
Sep 24, 2024 | 166.19 | 166.62 | 162.14 | 162.45 | 4,662,244 | -1.77(-1.08%) |
Sep 23, 2024 | 162.50 | 166.43 | 162.41 | 164.22 | 6,479,401 | -0.17(-0.10%) |
Sep 20, 2024 | 164.88 | 164.98 | 160.86 | 164.39 | 7,789,920 | -1.96(-1.18%) |
Sep 19, 2024 | 166.55 | 168.05 | 164.81 | 166.35 | 2,132,061 | +1.68(+1.02%) |
Sep 18, 2024 | 164.59 | 167.02 | 162.27 | 164.67 | 2,688,818 | +0.80(+0.49%) |
Sep 17, 2024 | 161.54 | 163.97 | 161.00 | 163.87 | 1,520,205 | +2.86(+1.78%) |
Sep 16, 2024 | 164.83 | 166.09 | 159.05 | 161.01 | 2,152,104 | -2.57(-1.57%) |
Sep 13, 2024 | 162.73 | 165.81 | 161.97 | 163.58 | 2,563,059 | +2.09(+1.29%) |
Sep 12, 2024 | 158.61 | 161.88 | 158.58 | 161.49 | 2,370,630 | +2.88(+1.82%) |
Sep 11, 2024 | 163.18 | 163.59 | 157.22 | 158.61 | 3,379,413 | -4.93(-3.01%) |
Sep 10, 2024 | 163.97 | 164.90 | 160.17 | 163.54 | 2,800,447 | +0.29(+0.18%) |
Sep 09, 2024 | 167.22 | 167.71 | 162.68 | 163.25 | 3,642,780 | -2.75(-1.66%) |
Sep 06, 2024 | 168.95 | 170.10 | 164.80 | 166.00 | 2,242,557 | -2.46(-1.46%) |
Sep 05, 2024 | 172.66 | 172.86 | 168.09 | 168.46 | 2,879,285 | -3.29(-1.92%) |
Sep 04, 2024 | 174.14 | 176.78 | 171.24 | 171.75 | 2,471,355 | -2.07(-1.19%) |
Sep 03, 2024 | 174.53 | 175.65 | 172.80 | 173.82 | 3,523,798 | -3.30(-1.86%) |
Aug 30, 2024 | 170.34 | 177.48 | 169.96 | 177.12 | 3,460,906 | +6.15(+3.60%) |
Aug 29, 2024 | 169.40 | 171.53 | 167.28 | 170.97 | 2,338,711 | +1.04(+0.61%) |
Aug 28, 2024 | 169.00 | 171.95 | 168.08 | 169.93 | 2,143,122 | +0.04(+0.02%) |
Aug 27, 2024 | 172.75 | 172.90 | 169.79 | 169.89 | 1,657,199 | -3.31(-1.91%) |
Aug 26, 2024 | 176.70 | 177.57 | 172.82 | 173.20 | 1,903,237 | -2.11(-1.20%) |
Aug 23, 2024 | 173.10 | 175.53 | 172.65 | 175.31 | 1,995,982 | +3.53(+2.05%) |
Aug 22, 2024 | 172.01 | 173.17 | 171.04 | 171.78 | 2,178,723 | -0.19(-0.11%) |
Aug 21, 2024 | 171.56 | 174.49 | 171.00 | 171.97 | 2,088,077 | +1.19(+0.69%) |
Aug 20, 2024 | 177.50 | 177.57 | 170.72 | 170.78 | 2,714,184 | -7.25(-4.07%) |
Aug 19, 2024 | 179.57 | 179.57 | 177.14 | 178.04 | 2,086,346 | -1.12(-0.63%) |
Aug 16, 2024 | 178.80 | 181.48 | 178.40 | 179.16 | 2,464,440 | -0.72(-0.40%) |
Aug 15, 2024 | 179.65 | 181.12 | 178.14 | 179.88 | 2,402,948 | +1.69(+0.95%) |
Aug 14, 2024 | 175.77 | 178.76 | 175.00 | 178.19 | 2,984,082 | +3.28(+1.88%) |
Aug 13, 2024 | 173.64 | 175.04 | 172.30 | 174.91 | 2,097,281 | -0.63(-0.36%) |
Aug 12, 2024 | 176.25 | 177.50 | 174.30 | 175.53 | 2,984,879 | +0.55(+0.31%) |
Aug 09, 2024 | 172.87 | 175.56 | 172.51 | 174.99 | 2,333,091 | +1.67(+0.96%) |
Aug 08, 2024 | 169.18 | 174.04 | 168.90 | 173.31 | 2,384,604 | +4.78(+2.83%) |
Aug 07, 2024 | 172.06 | 172.45 | 167.76 | 168.54 | 1,761,956 | -1.53(-0.90%) |
Aug 06, 2024 | 164.54 | 172.79 | 163.23 | 170.07 | 2,479,750 | +8.80(+5.45%) |
Aug 05, 2024 | 158.38 | 161.93 | 156.74 | 161.27 | 2,715,379 | -2.58(-1.57%) |
Aug 02, 2024 | 170.35 | 170.76 | 163.29 | 163.85 | 2,614,682 | -8.50(-4.93%) |
Aug 01, 2024 | 176.49 | 178.60 | 171.15 | 172.35 | 1,370,269 | -3.82(-2.17%) |
Jul 31, 2024 | 180.07 | 182.43 | 176.09 | 176.17 | 1,861,534 | -1.26(-0.71%) |
Jul 30, 2024 | 171.39 | 178.61 | 171.13 | 177.43 | 2,369,255 | +6.30(+3.68%) |
Jul 29, 2024 | 171.72 | 173.12 | 168.92 | 171.13 | 1,752,894 | -0.69(-0.40%) |
Jul 26, 2024 | 171.26 | 172.27 | 169.19 | 171.82 | 1,798,045 | +1.14(+0.67%) |
Jul 25, 2024 | 166.95 | 171.74 | 165.03 | 170.68 | 2,378,257 | +3.93(+2.36%) |
Jul 24, 2024 | 163.26 | 166.92 | 162.93 | 166.75 | 2,547,692 | +3.56(+2.18%) |
Jul 23, 2024 | 165.10 | 165.51 | 162.76 | 163.18 | 2,028,067 | -1.92(-1.16%) |
Jul 22, 2024 | 164.31 | 166.88 | 163.33 | 165.10 | 2,633,322 | +0.74(+0.45%) |
Jul 19, 2024 | 164.84 | 166.08 | 163.22 | 164.37 | 3,051,830 | +0.64(+0.39%) |
Jul 18, 2024 | 166.20 | 167.44 | 163.24 | 163.73 | 3,029,324 | -1.03(-0.63%) |
Jul 17, 2024 | 167.19 | 171.65 | 163.38 | 164.76 | 3,234,190 | -2.10(-1.26%) |
Jul 16, 2024 | 164.73 | 167.18 | 162.99 | 166.86 | 2,282,574 | +0.96(+0.58%) |
Jul 15, 2024 | 166.02 | 167.85 | 165.27 | 165.91 | 2,209,238 | +1.24(+0.76%) |
Jul 12, 2024 | 164.59 | 164.87 | 161.33 | 164.66 | 2,267,467 | +1.16(+0.71%) |
Jul 11, 2024 | 160.86 | 165.15 | 160.37 | 163.50 | 2,223,121 | +2.10(+1.30%) |
Jul 10, 2024 | 161.23 | 163.01 | 160.47 | 161.40 | 2,469,379 | -0.74(-0.45%) |
Jul 09, 2024 | 163.21 | 165.80 | 162.04 | 162.14 | 3,727,884 | -4.53(-2.72%) |
Jul 08, 2024 | 168.53 | 170.95 | 165.94 | 166.66 | 1,906,634 | -3.25(-1.92%) |
Jul 05, 2024 | 173.29 | 173.68 | 168.88 | 169.92 | 1,595,162 | -4.23(-2.43%) |
Jul 03, 2024 | 172.85 | 174.16 | 170.88 | 174.15 | 1,351,093 | +0.85(+0.49%) |
Jul 02, 2024 | 176.56 | 177.09 | 172.68 | 173.30 | 2,543,766 | -0.65(-0.37%) |