Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 160.24 | 161.54 | 160.02 | 161.39 | 6,121,991 | +0.79(+0.49%) |
Sep 25, 2024 | 163.00 | 163.31 | 160.36 | 160.60 | 5,417,987 | -2.18(-1.34%) |
Sep 24, 2024 | 162.79 | 163.49 | 161.55 | 162.78 | 6,041,330 | -0.44(-0.27%) |
Sep 23, 2024 | 164.40 | 164.50 | 162.72 | 163.22 | 4,668,904 | -0.94(-0.57%) |
Sep 20, 2024 | 164.30 | 164.87 | 163.55 | 164.16 | 11,839,008 | -0.66(-0.40%) |
Sep 19, 2024 | 166.23 | 166.37 | 164.42 | 164.82 | 4,955,735 | -1.33(-0.80%) |
Sep 18, 2024 | 166.63 | 168.35 | 165.74 | 166.15 | 4,726,429 | -0.92(-0.55%) |
Sep 17, 2024 | 166.24 | 167.72 | 165.93 | 167.07 | 5,066,508 | +0.08(+0.05%) |
Sep 16, 2024 | 166.36 | 167.25 | 165.78 | 166.99 | 5,187,852 | +1.47(+0.89%) |
Sep 13, 2024 | 164.74 | 165.75 | 163.82 | 165.52 | 3,693,610 | +0.88(+0.53%) |
Sep 12, 2024 | 164.20 | 165.10 | 162.71 | 164.64 | 4,540,979 | -0.18(-0.11%) |
Sep 11, 2024 | 166.79 | 166.79 | 164.09 | 164.82 | 5,919,994 | -2.56(-1.53%) |
Sep 10, 2024 | 167.50 | 168.46 | 166.75 | 167.38 | 6,559,698 | +0.77(+0.46%) |
Sep 09, 2024 | 164.84 | 167.41 | 164.47 | 166.61 | 7,537,199 | +2.23(+1.36%) |
Sep 06, 2024 | 165.18 | 165.94 | 164.12 | 164.38 | 6,016,888 | -0.61(-0.37%) |
Sep 05, 2024 | 167.20 | 167.37 | 164.83 | 164.99 | 4,600,366 | -2.37(-1.42%) |
Sep 04, 2024 | 167.81 | 168.85 | 166.04 | 167.36 | 6,938,905 | +0.20(+0.12%) |
Sep 03, 2024 | 165.24 | 167.81 | 164.77 | 167.16 | 6,954,073 | +1.30(+0.78%) |
Aug 30, 2024 | 164.12 | 165.98 | 163.81 | 165.86 | 7,971,064 | +1.63(+0.99%) |
Aug 29, 2024 | 164.63 | 164.72 | 163.36 | 164.23 | 7,389,423 | +0.31(+0.19%) |
Aug 28, 2024 | 163.00 | 165.00 | 162.71 | 163.92 | 5,187,095 | +0.97(+0.60%) |
Aug 27, 2024 | 163.50 | 164.03 | 162.16 | 162.95 | 4,392,084 | -0.42(-0.26%) |
Aug 26, 2024 | 162.93 | 164.46 | 162.31 | 163.37 | 6,987,525 | +0.48(+0.29%) |
Aug 23, 2024 | 161.28 | 162.98 | 160.48 | 162.89 | 7,147,294 | +1.77(+1.10%) |
Aug 22, 2024 | 160.78 | 161.27 | 159.58 | 161.13 | 6,601,318 | +0.91(+0.57%) |
Aug 21, 2024 | 159.19 | 160.26 | 159.10 | 160.21 | 5,570,517 | +1.26(+0.79%) |
Aug 20, 2024 | 158.79 | 159.72 | 158.47 | 158.95 | 7,330,339 | +0.53(+0.33%) |
Aug 19, 2024 | 158.26 | 159.09 | 157.93 | 158.43 | 4,470,033 | +0.24(+0.15%) |
Aug 16, 2024 | 157.94 | 158.74 | 156.99 | 158.19 | 5,050,825 | +0.30(+0.19%) |
Aug 15, 2024 | 157.18 | 158.29 | 156.65 | 157.89 | 7,294,097 | +0.61(+0.39%) |
Aug 14, 2024 | 156.64 | 158.35 | 156.21 | 157.29 | 5,184,958 | +0.09(+0.06%) |
Aug 13, 2024 | 159.06 | 159.16 | 155.26 | 157.20 | 9,784,908 | -1.48(-0.93%) |
Aug 12, 2024 | 159.76 | 160.48 | 157.51 | 158.68 | 7,662,345 | -0.73(-0.46%) |
Aug 09, 2024 | 158.91 | 159.72 | 158.14 | 159.41 | 4,613,970 | +0.40(+0.25%) |
Aug 08, 2024 | 157.38 | 159.49 | 156.84 | 159.01 | 5,133,449 | +1.31(+0.83%) |
Aug 07, 2024 | 157.67 | 159.41 | 157.00 | 157.70 | 6,038,283 | -0.07(-0.04%) |
Aug 06, 2024 | 159.84 | 160.26 | 157.74 | 157.77 | 7,664,319 | -2.26(-1.41%) |
Aug 05, 2024 | 162.56 | 164.53 | 159.37 | 160.03 | 12,123,218 | -2.87(-1.76%) |
Aug 02, 2024 | 160.68 | 163.61 | 159.79 | 162.90 | 11,885,990 | +3.35(+2.10%) |
Aug 01, 2024 | 157.29 | 159.60 | 156.52 | 159.55 | 7,272,793 | +2.89(+1.84%) |
Jul 31, 2024 | 158.65 | 159.14 | 156.55 | 156.66 | 8,355,934 | -3.45(-2.16%) |
Jul 30, 2024 | 157.35 | 160.33 | 157.17 | 160.12 | 6,593,101 | +2.75(+1.75%) |
Jul 29, 2024 | 158.76 | 158.79 | 156.86 | 157.37 | 5,667,871 | -2.06(-1.29%) |
Jul 26, 2024 | 158.55 | 160.36 | 158.27 | 159.43 | 8,420,347 | +0.99(+0.63%) |
Jul 25, 2024 | 155.30 | 159.37 | 154.82 | 158.44 | 10,096,203 | +3.33(+2.15%) |
Jul 24, 2024 | 151.61 | 155.23 | 151.18 | 155.10 | 7,226,236 | +3.90(+2.58%) |
Jul 23, 2024 | 152.16 | 152.34 | 150.43 | 151.20 | 6,308,916 | -1.88(-1.23%) |
Jul 22, 2024 | 153.60 | 153.94 | 152.43 | 153.08 | 6,891,541 | -0.45(-0.29%) |
Jul 19, 2024 | 155.33 | 155.33 | 152.96 | 153.53 | 7,454,204 | -0.72(-0.47%) |
Jul 18, 2024 | 154.43 | 155.89 | 153.46 | 154.25 | 10,242,569 | -1.15(-0.74%) |
Jul 17, 2024 | 150.41 | 156.30 | 150.27 | 155.40 | 13,902,086 | +5.53(+3.69%) |
Jul 16, 2024 | 148.56 | 149.94 | 148.04 | 149.87 | 6,509,644 | +1.76(+1.19%) |
Jul 15, 2024 | 148.95 | 149.12 | 147.75 | 148.12 | 6,761,852 | -0.63(-0.43%) |
Jul 12, 2024 | 148.87 | 149.74 | 148.12 | 148.75 | 5,377,130 | +0.18(+0.12%) |
Jul 11, 2024 | 148.45 | 149.45 | 147.52 | 148.57 | 6,399,622 | +0.27(+0.18%) |
Jul 10, 2024 | 146.15 | 148.34 | 145.57 | 148.30 | 6,134,550 | +2.36(+1.62%) |
Jul 09, 2024 | 144.57 | 146.02 | 144.09 | 145.94 | 5,936,294 | +1.56(+1.08%) |
Jul 08, 2024 | 145.30 | 146.11 | 144.16 | 144.38 | 5,295,257 | -0.99(-0.68%) |
Jul 05, 2024 | 144.67 | 145.45 | 143.41 | 145.38 | 4,925,730 | +0.78(+0.54%) |
Jul 03, 2024 | 145.10 | 145.54 | 143.65 | 144.59 | 3,270,797 | -0.34(-0.23%) |
Jul 02, 2024 | 145.33 | 146.04 | 144.64 | 144.93 | 5,532,838 | -0.41(-0.28%) |