Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 172.49 | 173.00 | 169.26 | 169.71 | 1,411,768 | -2.78(-1.61%) |
Sep 19, 2024 | 166.04 | 172.64 | 166.04 | 172.49 | 1,228,012 | +9.38(+5.75%) |
Sep 18, 2024 | 165.54 | 166.67 | 162.94 | 163.11 | 592,918 | -2.51(-1.52%) |
Sep 17, 2024 | 164.40 | 166.50 | 164.15 | 165.62 | 613,241 | +2.32(+1.42%) |
Sep 16, 2024 | 165.02 | 167.44 | 163.09 | 163.30 | 868,952 | -0.62(-0.38%) |
Sep 13, 2024 | 162.09 | 164.32 | 162.09 | 163.92 | 716,765 | +2.07(+1.28%) |
Sep 12, 2024 | 163.33 | 164.63 | 160.82 | 161.85 | 865,256 | -1.11(-0.68%) |
Sep 11, 2024 | 160.36 | 163.22 | 159.61 | 162.96 | 676,819 | +3.12(+1.95%) |
Sep 10, 2024 | 161.49 | 162.09 | 156.44 | 159.84 | 992,108 | -1.42(-0.88%) |
Sep 09, 2024 | 162.46 | 163.41 | 160.59 | 161.26 | 777,162 | -0.55(-0.34%) |
Sep 06, 2024 | 165.24 | 167.25 | 160.96 | 161.81 | 611,031 | -3.43(-2.08%) |
Sep 05, 2024 | 168.28 | 168.41 | 164.63 | 165.24 | 492,583 | -2.52(-1.50%) |
Sep 04, 2024 | 166.40 | 168.21 | 165.22 | 167.76 | 527,166 | +1.07(+0.64%) |
Sep 03, 2024 | 168.49 | 170.14 | 165.76 | 166.69 | 896,128 | -2.06(-1.22%) |
Aug 30, 2024 | 169.14 | 170.12 | 166.78 | 168.75 | 541,248 | +0.12(+0.07%) |
Aug 29, 2024 | 170.02 | 171.11 | 168.37 | 168.63 | 427,854 | -0.97(-0.57%) |
Aug 28, 2024 | 168.24 | 170.00 | 167.94 | 169.60 | 668,415 | +0.59(+0.35%) |
Aug 27, 2024 | 167.00 | 169.36 | 166.51 | 169.01 | 534,061 | +1.22(+0.73%) |
Aug 26, 2024 | 168.71 | 170.41 | 167.53 | 167.79 | 547,652 | -0.80(-0.47%) |
Aug 23, 2024 | 169.38 | 171.98 | 167.93 | 168.59 | 517,152 | +0.27(+0.16%) |
Aug 22, 2024 | 169.89 | 170.87 | 168.05 | 168.32 | 411,750 | -1.29(-0.76%) |
Aug 21, 2024 | 167.00 | 169.67 | 166.50 | 169.61 | 566,403 | +2.88(+1.73%) |
Aug 20, 2024 | 167.73 | 169.97 | 165.09 | 166.73 | 810,150 | -1.39(-0.83%) |
Aug 19, 2024 | 167.34 | 169.13 | 167.09 | 168.12 | 736,967 | +0.86(+0.51%) |
Aug 16, 2024 | 169.43 | 170.20 | 166.70 | 167.26 | 723,372 | -2.74(-1.61%) |
Aug 15, 2024 | 169.42 | 172.65 | 169.42 | 170.00 | 656,424 | +2.31(+1.38%) |
Aug 14, 2024 | 170.20 | 170.34 | 166.49 | 167.69 | 599,299 | -2.02(-1.19%) |
Aug 13, 2024 | 167.67 | 170.64 | 166.22 | 169.71 | 605,442 | +2.74(+1.64%) |
Aug 12, 2024 | 168.46 | 169.91 | 166.60 | 166.97 | 478,794 | -0.59(-0.35%) |
Aug 09, 2024 | 169.07 | 169.07 | 166.55 | 167.56 | 491,070 | -0.53(-0.32%) |
Aug 08, 2024 | 165.74 | 169.55 | 164.87 | 168.09 | 464,929 | +3.36(+2.04%) |
Aug 07, 2024 | 167.31 | 168.55 | 164.40 | 164.73 | 498,913 | -1.77(-1.06%) |
Aug 06, 2024 | 163.60 | 167.56 | 162.26 | 166.50 | 740,296 | +4.51(+2.78%) |
Aug 05, 2024 | 160.00 | 164.40 | 157.56 | 161.99 | 1,140,614 | -4.14(-2.49%) |
Aug 02, 2024 | 170.57 | 170.97 | 165.59 | 166.13 | 819,237 | -7.00(-4.04%) |
Aug 01, 2024 | 175.18 | 177.72 | 170.58 | 173.13 | 720,792 | -1.48(-0.85%) |
Jul 31, 2024 | 175.00 | 176.66 | 172.44 | 174.61 | 769,946 | +0.74(+0.43%) |
Jul 30, 2024 | 172.66 | 174.58 | 172.32 | 173.87 | 718,584 | +1.43(+0.83%) |
Jul 29, 2024 | 170.00 | 174.02 | 169.41 | 172.44 | 716,651 | +3.06(+1.81%) |
Jul 26, 2024 | 175.00 | 175.00 | 169.03 | 169.38 | 1,482,375 | +3.36(+2.02%) |
Jul 25, 2024 | 165.45 | 167.78 | 162.64 | 166.02 | 1,703,741 | +0.56(+0.34%) |
Jul 24, 2024 | 171.52 | 171.56 | 165.22 | 165.46 | 1,314,004 | -6.77(-3.93%) |
Jul 23, 2024 | 173.60 | 174.61 | 171.95 | 172.23 | 575,069 | -1.34(-0.77%) |
Jul 22, 2024 | 172.00 | 173.84 | 168.95 | 173.57 | 677,805 | +2.13(+1.24%) |
Jul 19, 2024 | 169.32 | 171.69 | 168.03 | 171.44 | 914,791 | +2.84(+1.68%) |
Jul 18, 2024 | 170.60 | 170.60 | 166.53 | 168.60 | 1,077,463 | -2.97(-1.73%) |
Jul 17, 2024 | 173.60 | 175.51 | 171.51 | 171.57 | 921,055 | -2.42(-1.39%) |
Jul 16, 2024 | 171.14 | 174.19 | 169.77 | 173.99 | 671,642 | +4.29(+2.53%) |
Jul 15, 2024 | 169.75 | 171.82 | 168.49 | 169.70 | 946,426 | +0.62(+0.37%) |
Jul 12, 2024 | 167.95 | 170.73 | 167.84 | 169.08 | 696,566 | +1.57(+0.94%) |
Jul 11, 2024 | 167.47 | 168.66 | 165.36 | 167.51 | 833,938 | +0.63(+0.38%) |
Jul 10, 2024 | 166.39 | 167.02 | 164.17 | 166.88 | 974,822 | +0.36(+0.22%) |
Jul 09, 2024 | 172.10 | 172.81 | 166.19 | 166.52 | 812,900 | -5.04(-2.94%) |
Jul 08, 2024 | 171.74 | 172.41 | 170.25 | 171.56 | 571,336 | +0.88(+0.52%) |
Jul 05, 2024 | 167.40 | 171.03 | 166.12 | 170.68 | 694,729 | +4.04(+2.42%) |
Jul 03, 2024 | 168.09 | 168.09 | 166.26 | 166.64 | 358,562 | -0.97(-0.58%) |
Jul 02, 2024 | 170.45 | 170.55 | 166.88 | 167.61 | 657,682 | -2.75(-1.61%) |