Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 170.00 | 171.22 | 166.14 | 168.52 | 1,473,104 | -1.80(-1.06%) |
Sep 17, 2024 | 172.41 | 173.47 | 169.55 | 170.32 | 1,692,112 | -1.46(-0.85%) |
Sep 16, 2024 | 170.00 | 172.39 | 168.74 | 171.78 | 1,291,755 | +1.72(+1.01%) |
Sep 13, 2024 | 167.22 | 171.78 | 166.98 | 170.06 | 1,992,239 | +3.35(+2.01%) |
Sep 12, 2024 | 162.98 | 168.72 | 162.00 | 166.71 | 2,852,202 | +5.00(+3.09%) |
Sep 11, 2024 | 155.71 | 162.23 | 154.66 | 161.71 | 2,634,036 | +5.81(+3.73%) |
Sep 10, 2024 | 160.00 | 160.19 | 153.45 | 155.90 | 2,476,965 | -3.26(-2.05%) |
Sep 09, 2024 | 158.00 | 161.20 | 157.21 | 159.16 | 2,380,750 | +2.38(+1.52%) |
Sep 06, 2024 | 163.27 | 164.88 | 155.28 | 156.78 | 3,611,308 | -5.47(-3.37%) |
Sep 05, 2024 | 156.74 | 163.49 | 155.88 | 162.25 | 4,742,208 | +5.12(+3.26%) |
Sep 04, 2024 | 158.74 | 163.48 | 156.00 | 157.13 | 10,922,752 | -36.06(-18.67%) |
Sep 03, 2024 | 199.99 | 200.75 | 190.47 | 193.19 | 4,762,475 | -6.79(-3.40%) |
Aug 30, 2024 | 198.50 | 200.41 | 197.57 | 199.98 | 1,434,965 | +2.73(+1.38%) |
Aug 29, 2024 | 195.94 | 200.93 | 195.80 | 197.25 | 1,182,661 | +3.28(+1.69%) |
Aug 28, 2024 | 196.44 | 197.54 | 193.22 | 193.97 | 903,577 | -3.25(-1.65%) |
Aug 27, 2024 | 196.00 | 198.40 | 195.01 | 197.22 | 678,267 | -0.60(-0.30%) |
Aug 26, 2024 | 200.10 | 201.95 | 197.56 | 197.82 | 1,173,052 | -1.61(-0.81%) |
Aug 23, 2024 | 199.55 | 199.98 | 196.28 | 199.43 | 937,213 | +1.65(+0.83%) |
Aug 22, 2024 | 200.50 | 202.64 | 197.43 | 197.78 | 1,175,347 | -2.69(-1.34%) |
Aug 21, 2024 | 197.27 | 200.60 | 195.80 | 200.47 | 1,133,038 | +3.32(+1.68%) |
Aug 20, 2024 | 196.38 | 199.55 | 195.08 | 197.15 | 1,428,845 | +1.65(+0.84%) |
Aug 19, 2024 | 193.20 | 196.60 | 192.61 | 195.50 | 1,461,637 | +2.60(+1.35%) |
Aug 16, 2024 | 189.80 | 193.16 | 188.38 | 192.90 | 1,699,680 | +2.56(+1.34%) |
Aug 15, 2024 | 186.81 | 191.62 | 184.98 | 190.34 | 1,583,413 | +6.36(+3.46%) |
Aug 14, 2024 | 179.45 | 184.20 | 179.00 | 183.98 | 1,513,906 | +5.49(+3.08%) |
Aug 13, 2024 | 174.34 | 180.27 | 173.09 | 178.49 | 1,572,470 | +5.94(+3.44%) |
Aug 12, 2024 | 175.00 | 175.82 | 171.80 | 172.55 | 787,488 | -1.81(-1.04%) |
Aug 09, 2024 | 171.71 | 174.98 | 171.11 | 174.36 | 896,131 | +2.65(+1.54%) |
Aug 08, 2024 | 168.43 | 173.50 | 168.03 | 171.71 | 1,304,339 | +5.51(+3.32%) |
Aug 07, 2024 | 171.14 | 174.77 | 166.06 | 166.20 | 1,361,287 | +0.45(+0.27%) |
Aug 06, 2024 | 168.62 | 168.62 | 164.16 | 165.75 | 1,327,859 | +0.52(+0.31%) |
Aug 05, 2024 | 156.51 | 168.62 | 155.97 | 165.23 | 2,151,570 | -4.29(-2.53%) |
Aug 02, 2024 | 168.26 | 169.74 | 164.47 | 169.52 | 2,166,336 | -4.92(-2.82%) |
Aug 01, 2024 | 178.62 | 180.38 | 172.81 | 174.44 | 1,186,449 | -4.91(-2.74%) |
Jul 31, 2024 | 180.15 | 181.66 | 177.62 | 179.35 | 1,137,297 | +2.60(+1.47%) |
Jul 30, 2024 | 182.24 | 183.03 | 173.65 | 176.75 | 1,152,281 | -4.40(-2.43%) |
Jul 29, 2024 | 182.51 | 183.74 | 180.67 | 181.15 | 926,353 | -0.21(-0.12%) |
Jul 26, 2024 | 184.78 | 184.78 | 179.60 | 181.36 | 1,026,916 | -0.64(-0.35%) |
Jul 25, 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 1,776,826 | +0.18(+0.10%) |
Jul 24, 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 1,610,964 | -9.25(-4.84%) |
Jul 23, 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 1,293,577 | +2.66(+1.41%) |
Jul 22, 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 1,615,278 | -0.13(-0.07%) |
Jul 19, 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 1,624,917 | -1.83(-0.96%) |
Jul 18, 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 1,757,177 | -4.56(-2.34%) |
Jul 17, 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 2,068,644 | -8.19(-4.03%) |
Jul 16, 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 2,058,567 | -1.35(-0.66%) |
Jul 15, 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 2,553,467 | +2.57(+1.27%) |
Jul 12, 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 2,406,244 | +5.98(+3.05%) |
Jul 11, 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 1,471,910 | -1.45(-0.73%) |
Jul 10, 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 1,908,949 | +0.01(+0.01%) |
Jul 09, 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 1,560,679 | -4.27(-2.12%) |
Jul 08, 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 1,911,975 | -0.02(-0.01%) |
Jul 05, 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 1,693,431 | +3.25(+1.64%) |
Jul 03, 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 855,353 | +1.74(+0.88%) |
Jul 02, 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 1,724,499 | -1.96(-0.99%) |