Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 185.84 | 185.94 | 177.40 | 177.97 | 17,926,478 | -8.86(-4.74%) |
Sep 26, 2024 | 188.49 | 189.33 | 183.80 | 186.83 | 15,091,217 | +4.48(+2.46%) |
Sep 25, 2024 | 181.52 | 183.82 | 181.21 | 182.35 | 8,269,353 | +0.38(+0.21%) |
Sep 24, 2024 | 179.50 | 182.78 | 177.05 | 181.97 | 14,560,014 | +7.21(+4.13%) |
Sep 23, 2024 | 174.84 | 175.40 | 173.70 | 174.76 | 5,788,243 | +0.68(+0.39%) |
Sep 20, 2024 | 174.87 | 176.02 | 173.65 | 174.08 | 18,429,856 | -2.14(-1.21%) |
Sep 19, 2024 | 174.38 | 177.78 | 172.63 | 176.22 | 15,849,830 | +8.94(+5.34%) |
Sep 18, 2024 | 168.46 | 171.60 | 167.00 | 167.28 | 9,108,510 | -0.07(-0.04%) |
Sep 17, 2024 | 169.35 | 170.24 | 166.35 | 167.35 | 8,668,677 | -1.73(-1.02%) |
Sep 16, 2024 | 169.91 | 170.56 | 166.77 | 169.08 | 12,191,333 | -3.42(-1.98%) |
Sep 13, 2024 | 172.24 | 174.76 | 171.45 | 172.50 | 8,787,903 | +1.07(+0.62%) |
Sep 12, 2024 | 170.60 | 172.15 | 169.00 | 171.43 | 13,409,079 | +1.20(+0.70%) |
Sep 11, 2024 | 163.80 | 170.38 | 161.42 | 170.23 | 15,047,616 | +7.80(+4.80%) |
Sep 10, 2024 | 162.89 | 162.89 | 157.69 | 162.43 | 11,904,069 | -0.35(-0.22%) |
Sep 09, 2024 | 160.76 | 163.10 | 160.25 | 162.78 | 10,342,519 | +5.96(+3.80%) |
Sep 06, 2024 | 164.89 | 165.41 | 156.01 | 156.82 | 14,964,448 | -6.88(-4.20%) |
Sep 05, 2024 | 161.54 | 164.59 | 161.05 | 163.70 | 10,249,530 | +2.83(+1.76%) |
Sep 04, 2024 | 159.30 | 163.88 | 158.95 | 160.87 | 11,314,346 | +0.38(+0.24%) |
Sep 03, 2024 | 168.00 | 168.68 | 159.80 | 160.49 | 18,453,810 | -11.21(-6.53%) |
Aug 30, 2024 | 170.05 | 172.23 | 168.75 | 171.70 | 9,482,180 | +2.55(+1.51%) |
Aug 29, 2024 | 168.65 | 175.42 | 167.51 | 169.15 | 13,206,441 | -0.05(-0.03%) |
Aug 28, 2024 | 171.32 | 172.47 | 166.20 | 169.20 | 10,540,728 | -1.35(-0.79%) |
Aug 27, 2024 | 166.42 | 170.58 | 165.04 | 170.55 | 9,182,305 | +1.48(+0.88%) |
Aug 26, 2024 | 170.38 | 171.05 | 167.82 | 169.07 | 9,602,070 | -2.21(-1.29%) |
Aug 23, 2024 | 169.00 | 173.29 | 167.91 | 171.28 | 12,189,182 | +4.84(+2.91%) |
Aug 22, 2024 | 172.00 | 173.28 | 166.06 | 166.44 | 13,574,098 | -5.00(-2.92%) |
Aug 21, 2024 | 170.36 | 173.08 | 169.91 | 171.44 | 9,517,454 | -0.60(-0.35%) |
Aug 20, 2024 | 175.40 | 175.40 | 169.85 | 172.04 | 14,008,879 | -3.41(-1.94%) |
Aug 19, 2024 | 174.76 | 175.45 | 171.10 | 175.45 | 11,505,008 | +0.91(+0.52%) |
Aug 16, 2024 | 173.39 | 175.00 | 172.25 | 174.54 | 10,710,223 | +0.58(+0.33%) |
Aug 15, 2024 | 172.43 | 175.44 | 170.82 | 173.96 | 15,379,404 | +3.99(+2.35%) |
Aug 14, 2024 | 171.88 | 172.51 | 167.19 | 169.97 | 11,501,813 | -2.37(-1.38%) |
Aug 13, 2024 | 168.00 | 172.45 | 166.34 | 172.34 | 15,233,620 | +4.71(+2.81%) |
Aug 12, 2024 | 166.00 | 169.53 | 165.54 | 167.63 | 14,718,086 | +0.51(+0.31%) |
Aug 09, 2024 | 166.32 | 167.80 | 163.24 | 167.12 | 20,519,490 | +2.57(+1.56%) |
Aug 08, 2024 | 159.27 | 164.75 | 155.54 | 164.55 | 18,874,114 | +9.51(+6.13%) |
Aug 07, 2024 | 161.55 | 162.65 | 154.52 | 155.04 | 22,349,100 | -0.35(-0.23%) |
Aug 06, 2024 | 150.44 | 157.71 | 147.72 | 155.39 | 24,498,476 | +7.44(+5.03%) |
Aug 05, 2024 | 133.86 | 150.00 | 133.57 | 147.95 | 31,160,208 | -1.91(-1.27%) |
Aug 02, 2024 | 151.25 | 153.86 | 146.89 | 149.86 | 31,095,416 | -8.32(-5.26%) |
Aug 01, 2024 | 163.48 | 167.66 | 156.84 | 158.18 | 21,081,292 | -7.62(-4.60%) |
Jul 31, 2024 | 163.77 | 166.65 | 162.07 | 165.80 | 19,800,416 | +11.26(+7.29%) |
Jul 30, 2024 | 160.44 | 161.15 | 152.55 | 154.54 | 21,926,596 | -5.47(-3.42%) |
Jul 29, 2024 | 162.68 | 163.23 | 158.63 | 160.01 | 12,647,173 | -1.93(-1.19%) |
Jul 26, 2024 | 164.30 | 164.59 | 159.19 | 161.94 | 13,089,193 | +1.66(+1.04%) |
Jul 25, 2024 | 158.16 | 163.40 | 152.11 | 160.28 | 25,714,948 | +0.48(+0.30%) |
Jul 24, 2024 | 165.09 | 165.45 | 159.59 | 159.80 | 19,523,452 | -10.02(-5.90%) |
Jul 23, 2024 | 169.42 | 171.54 | 167.97 | 169.82 | 11,679,484 | +0.47(+0.28%) |
Jul 22, 2024 | 166.61 | 170.88 | 166.18 | 169.35 | 21,030,590 | +3.58(+2.16%) |
Jul 19, 2024 | 169.17 | 170.52 | 165.22 | 165.77 | 22,586,840 | -6.10(-3.55%) |
Jul 18, 2024 | 175.50 | 178.69 | 164.51 | 171.87 | 53,221,404 | +0.67(+0.39%) |
Jul 17, 2024 | 175.21 | 176.58 | 170.51 | 171.20 | 44,955,676 | -14.84(-7.98%) |
Jul 16, 2024 | 188.27 | 189.59 | 185.02 | 186.04 | 16,608,843 | +0.82(+0.44%) |
Jul 15, 2024 | 188.68 | 190.06 | 184.08 | 185.22 | 15,653,379 | -2.13(-1.14%) |
Jul 12, 2024 | 183.07 | 190.38 | 182.75 | 187.35 | 19,223,292 | +2.85(+1.54%) |
Jul 11, 2024 | 193.09 | 193.47 | 183.01 | 184.50 | 21,541,712 | -6.55(-3.43%) |
Jul 10, 2024 | 188.28 | 191.42 | 186.70 | 191.05 | 19,267,134 | +6.53(+3.54%) |
Jul 09, 2024 | 188.09 | 188.44 | 182.50 | 184.52 | 19,951,516 | -2.11(-1.13%) |
Jul 08, 2024 | 190.00 | 192.80 | 185.13 | 186.63 | 22,552,064 | +2.64(+1.43%) |
Jul 05, 2024 | 184.14 | 185.08 | 182.30 | 183.99 | 11,372,968 | +1.50(+0.82%) |
Jul 03, 2024 | 177.99 | 182.49 | 177.88 | 182.49 | 11,810,849 | +6.79(+3.86%) |
Jul 02, 2024 | 171.13 | 176.71 | 171.03 | 175.70 | 10,649,629 | +3.37(+1.96%) |