Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 172.47 | 173.72 | 172.26 | 173.33 | 115,260 | +0.42(+0.24%) |
Sep 26, 2024 | 173.71 | 174.39 | 172.46 | 172.91 | 138,214 | -1.12(-0.64%) |
Sep 25, 2024 | 174.04 | 174.53 | 172.69 | 174.03 | 193,396 | +0.88(+0.51%) |
Sep 24, 2024 | 173.58 | 175.35 | 172.92 | 173.15 | 210,059 | -1.39(-0.80%) |
Sep 23, 2024 | 173.76 | 174.57 | 173.25 | 174.54 | 196,303 | +1.70(+0.98%) |
Sep 20, 2024 | 170.60 | 173.11 | 170.42 | 172.84 | 234,204 | +4.11(+2.44%) |
Sep 19, 2024 | 169.13 | 169.50 | 167.44 | 168.73 | 255,387 | -0.86(-0.51%) |
Sep 18, 2024 | 170.74 | 171.09 | 169.08 | 169.59 | 333,688 | -1.33(-0.78%) |
Sep 17, 2024 | 171.21 | 171.62 | 170.40 | 170.92 | 121,830 | -0.10(-0.06%) |
Sep 16, 2024 | 170.22 | 171.47 | 169.83 | 171.02 | 207,224 | +1.39(+0.82%) |
Sep 13, 2024 | 167.88 | 169.67 | 167.27 | 169.63 | 227,081 | +2.48(+1.48%) |
Sep 12, 2024 | 167.29 | 167.44 | 166.26 | 167.15 | 177,590 | +0.32(+0.19%) |
Sep 11, 2024 | 166.47 | 167.02 | 164.56 | 166.83 | 146,854 | +0.39(+0.23%) |
Sep 10, 2024 | 165.98 | 167.10 | 165.51 | 166.44 | 227,081 | +0.89(+0.54%) |
Sep 09, 2024 | 164.78 | 165.62 | 163.81 | 165.55 | 136,687 | +1.37(+0.83%) |
Sep 06, 2024 | 166.06 | 166.26 | 164.03 | 164.18 | 128,020 | -1.42(-0.86%) |
Sep 05, 2024 | 167.33 | 167.51 | 165.26 | 165.60 | 156,696 | -0.45(-0.27%) |
Sep 04, 2024 | 165.31 | 167.22 | 165.04 | 166.05 | 177,570 | +1.30(+0.79%) |
Sep 03, 2024 | 164.99 | 165.84 | 164.29 | 164.75 | 262,005 | -0.34(-0.21%) |
Aug 30, 2024 | 164.11 | 165.21 | 163.53 | 165.09 | 111,370 | +1.26(+0.77%) |
Aug 29, 2024 | 163.43 | 163.90 | 161.94 | 163.83 | 124,832 | +0.82(+0.50%) |
Aug 28, 2024 | 163.44 | 164.35 | 162.87 | 163.01 | 152,426 | -0.05(-0.03%) |
Aug 27, 2024 | 163.98 | 164.44 | 162.91 | 163.06 | 125,360 | -1.15(-0.70%) |
Aug 26, 2024 | 163.81 | 164.97 | 163.81 | 164.21 | 268,020 | +0.90(+0.55%) |
Aug 23, 2024 | 163.24 | 164.00 | 162.79 | 163.31 | 135,563 | +0.52(+0.32%) |
Aug 22, 2024 | 163.15 | 163.39 | 162.12 | 162.79 | 105,893 | -0.24(-0.15%) |
Aug 21, 2024 | 162.08 | 163.44 | 161.98 | 163.03 | 223,553 | +1.16(+0.72%) |
Aug 20, 2024 | 162.28 | 162.74 | 161.73 | 161.87 | 146,210 | -0.39(-0.24%) |
Aug 19, 2024 | 161.34 | 162.33 | 161.27 | 162.26 | 152,315 | +1.02(+0.63%) |
Aug 16, 2024 | 160.74 | 161.74 | 160.10 | 161.24 | 183,586 | +0.62(+0.39%) |
Aug 15, 2024 | 159.85 | 160.99 | 159.18 | 160.62 | 196,009 | +0.22(+0.14%) |
Aug 14, 2024 | 160.27 | 161.35 | 159.35 | 160.40 | 123,652 | -0.08(-0.05%) |
Aug 13, 2024 | 160.18 | 160.68 | 159.59 | 160.48 | 126,686 | +0.80(+0.50%) |
Aug 12, 2024 | 159.51 | 159.68 | 158.47 | 159.68 | 130,848 | +0.22(+0.14%) |
Aug 09, 2024 | 159.32 | 159.61 | 156.91 | 159.46 | 149,401 | +0.46(+0.29%) |
Aug 08, 2024 | 158.43 | 159.88 | 157.89 | 159.00 | 162,616 | +0.23(+0.14%) |
Aug 07, 2024 | 159.27 | 160.61 | 158.30 | 158.77 | 245,940 | +0.80(+0.51%) |
Aug 06, 2024 | 157.32 | 159.72 | 157.21 | 157.97 | 165,678 | +1.09(+0.69%) |
Aug 05, 2024 | 161.31 | 161.31 | 156.62 | 156.88 | 381,504 | -4.20(-2.61%) |
Aug 02, 2024 | 162.35 | 163.73 | 158.98 | 161.08 | 621,745 | +0.12(+0.07%) |
Aug 01, 2024 | 158.49 | 161.14 | 158.40 | 160.96 | 273,060 | +2.94(+1.86%) |
Jul 31, 2024 | 158.28 | 158.51 | 156.73 | 158.02 | 141,358 | +1.64(+1.05%) |
Jul 30, 2024 | 155.49 | 156.38 | 155.00 | 156.38 | 230,848 | +0.86(+0.55%) |
Jul 29, 2024 | 155.52 | 155.91 | 154.20 | 155.52 | 103,911 | +0.60(+0.39%) |
Jul 26, 2024 | 154.42 | 155.18 | 154.16 | 154.92 | 123,112 | +1.42(+0.93%) |
Jul 25, 2024 | 155.24 | 156.14 | 152.83 | 153.50 | 199,521 | -1.16(-0.75%) |
Jul 24, 2024 | 153.73 | 155.23 | 153.16 | 154.66 | 168,071 | +1.67(+1.09%) |
Jul 23, 2024 | 153.74 | 153.87 | 152.86 | 152.99 | 145,373 | -0.79(-0.51%) |
Jul 22, 2024 | 153.31 | 154.03 | 152.93 | 153.78 | 123,872 | +1.18(+0.77%) |
Jul 19, 2024 | 152.81 | 152.81 | 151.69 | 152.60 | 109,701 | +0.09(+0.06%) |
Jul 18, 2024 | 152.44 | 153.92 | 152.23 | 152.51 | 142,954 | -0.02(-0.01%) |
Jul 17, 2024 | 152.19 | 154.49 | 151.87 | 152.53 | 239,261 | +0.12(+0.08%) |
Jul 16, 2024 | 151.76 | 152.56 | 151.52 | 152.41 | 134,366 | +1.36(+0.90%) |
Jul 15, 2024 | 153.05 | 153.16 | 150.76 | 151.05 | 242,220 | -3.57(-2.31%) |
Jul 12, 2024 | 153.93 | 155.51 | 153.26 | 154.62 | 156,726 | +1.38(+0.90%) |
Jul 11, 2024 | 151.44 | 153.72 | 151.14 | 153.24 | 409,630 | +2.91(+1.94%) |
Jul 10, 2024 | 149.47 | 150.41 | 148.48 | 150.33 | 157,529 | +1.46(+0.98%) |
Jul 09, 2024 | 148.35 | 150.15 | 148.35 | 148.87 | 109,549 | +0.39(+0.26%) |
Jul 08, 2024 | 148.59 | 149.01 | 148.05 | 148.48 | 84,947 | +0.13(+0.09%) |
Jul 05, 2024 | 148.48 | 149.00 | 147.80 | 148.35 | 104,577 | +0.02(+0.01%) |
Jul 03, 2024 | 147.58 | 149.22 | 147.32 | 148.33 | 103,948 | +0.93(+0.63%) |
Jul 02, 2024 | 146.95 | 147.60 | 146.82 | 147.40 | 211,147 | +0.76(+0.52%) |