Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 163.83 | 166.29 | 163.34 | 165.60 | 493,103 | +3.89(+2.41%) |
Sep 12, 2024 | 159.92 | 162.20 | 158.23 | 161.71 | 501,328 | +1.81(+1.13%) |
Sep 11, 2024 | 156.94 | 160.35 | 153.42 | 159.90 | 648,231 | +2.14(+1.36%) |
Sep 10, 2024 | 157.90 | 158.56 | 155.37 | 157.76 | 635,059 | +1.21(+0.77%) |
Sep 09, 2024 | 157.99 | 158.86 | 156.13 | 156.55 | 901,276 | -0.60(-0.38%) |
Sep 06, 2024 | 159.58 | 162.79 | 157.10 | 157.15 | 689,124 | -1.79(-1.13%) |
Sep 05, 2024 | 160.08 | 161.51 | 157.33 | 158.94 | 717,022 | -1.04(-0.65%) |
Sep 04, 2024 | 159.47 | 161.35 | 157.71 | 159.98 | 610,564 | +0.37(+0.23%) |
Sep 03, 2024 | 168.62 | 169.29 | 159.27 | 159.61 | 774,513 | -9.12(-5.41%) |
Aug 30, 2024 | 168.01 | 168.99 | 165.57 | 168.73 | 751,627 | +2.24(+1.35%) |
Aug 29, 2024 | 166.90 | 168.96 | 164.26 | 166.49 | 487,750 | +0.55(+0.33%) |
Aug 28, 2024 | 165.86 | 166.77 | 164.44 | 165.94 | 595,659 | -1.28(-0.77%) |
Aug 27, 2024 | 169.88 | 171.29 | 166.04 | 167.22 | 486,138 | -4.19(-2.44%) |
Aug 26, 2024 | 172.51 | 174.30 | 170.51 | 171.41 | 620,946 | -0.36(-0.21%) |
Aug 23, 2024 | 164.84 | 171.99 | 163.67 | 171.77 | 665,188 | +8.21(+5.02%) |
Aug 22, 2024 | 162.90 | 164.91 | 161.86 | 163.56 | 597,039 | +0.20(+0.12%) |
Aug 21, 2024 | 162.00 | 163.56 | 160.73 | 163.36 | 495,293 | +2.69(+1.67%) |
Aug 20, 2024 | 162.60 | 164.03 | 159.90 | 160.67 | 455,583 | -1.91(-1.17%) |
Aug 19, 2024 | 160.87 | 163.06 | 159.99 | 162.58 | 549,598 | +3.00(+1.88%) |
Aug 16, 2024 | 161.33 | 162.59 | 159.05 | 159.58 | 551,186 | -2.25(-1.39%) |
Aug 15, 2024 | 160.89 | 163.66 | 160.34 | 161.83 | 717,983 | +3.29(+2.08%) |
Aug 14, 2024 | 160.72 | 161.06 | 157.35 | 158.54 | 993,391 | -0.95(-0.60%) |
Aug 13, 2024 | 156.86 | 160.04 | 156.51 | 159.49 | 759,973 | +4.24(+2.73%) |
Aug 12, 2024 | 156.96 | 157.01 | 153.00 | 155.25 | 902,131 | -1.78(-1.13%) |
Aug 09, 2024 | 155.58 | 157.18 | 154.57 | 157.03 | 752,849 | +1.91(+1.23%) |
Aug 08, 2024 | 156.03 | 157.15 | 154.25 | 155.12 | 825,647 | +1.10(+0.71%) |
Aug 07, 2024 | 160.16 | 163.11 | 153.47 | 154.02 | 961,816 | -3.55(-2.25%) |
Aug 06, 2024 | 155.18 | 163.89 | 154.35 | 157.57 | 1,595,514 | -6.78(-4.13%) |
Aug 05, 2024 | 160.13 | 167.31 | 157.99 | 164.35 | 926,226 | -5.33(-3.14%) |
Aug 02, 2024 | 176.22 | 176.51 | 169.60 | 169.68 | 905,477 | -13.14(-7.19%) |
Aug 01, 2024 | 187.07 | 191.13 | 180.62 | 182.82 | 928,098 | -3.56(-1.91%) |
Jul 31, 2024 | 184.31 | 189.24 | 182.62 | 186.38 | 744,241 | +4.35(+2.39%) |
Jul 30, 2024 | 182.80 | 184.66 | 180.92 | 182.03 | 469,798 | -0.27(-0.15%) |
Jul 29, 2024 | 180.62 | 182.85 | 180.09 | 182.30 | 600,099 | +2.21(+1.23%) |
Jul 26, 2024 | 179.94 | 183.32 | 179.28 | 180.09 | 593,248 | +4.36(+2.48%) |
Jul 25, 2024 | 175.55 | 179.50 | 174.00 | 175.73 | 526,844 | +1.08(+0.62%) |
Jul 24, 2024 | 179.88 | 180.59 | 173.89 | 174.65 | 577,627 | -5.23(-2.91%) |
Jul 23, 2024 | 176.54 | 180.93 | 176.54 | 179.88 | 616,270 | +1.84(+1.03%) |
Jul 22, 2024 | 173.77 | 178.54 | 172.20 | 178.04 | 610,272 | +5.26(+3.04%) |
Jul 19, 2024 | 173.48 | 175.08 | 172.01 | 172.78 | 362,489 | -1.61(-0.92%) |
Jul 18, 2024 | 174.39 | 179.32 | 173.99 | 174.39 | 644,778 | +1.33(+0.77%) |
Jul 17, 2024 | 179.50 | 180.97 | 172.72 | 173.06 | 1,006,451 | -8.53(-4.70%) |
Jul 16, 2024 | 175.97 | 181.98 | 175.93 | 181.59 | 971,704 | +7.37(+4.23%) |
Jul 15, 2024 | 177.69 | 177.92 | 173.85 | 174.22 | 720,144 | -2.64(-1.49%) |
Jul 12, 2024 | 178.19 | 179.47 | 176.39 | 176.86 | 588,670 | +2.30(+1.32%) |
Jul 11, 2024 | 171.11 | 175.49 | 170.99 | 174.56 | 816,067 | +7.96(+4.78%) |
Jul 10, 2024 | 165.78 | 168.24 | 165.48 | 166.59 | 841,736 | +1.81(+1.10%) |
Jul 09, 2024 | 165.32 | 167.56 | 164.54 | 164.78 | 470,864 | -1.99(-1.20%) |
Jul 08, 2024 | 166.59 | 167.91 | 165.39 | 166.77 | 634,259 | +1.69(+1.03%) |
Jul 05, 2024 | 166.81 | 167.33 | 163.25 | 165.08 | 766,274 | -2.70(-1.61%) |
Jul 03, 2024 | 168.42 | 169.38 | 167.07 | 167.78 | 300,356 | -0.02(-0.01%) |
Jul 02, 2024 | 166.81 | 168.59 | 165.63 | 167.80 | 572,497 | +0.80(+0.48%) |