Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 168.21 | 169.17 | 163.01 | 163.23 | 706,945 | -4.80(-2.86%) |
Sep 24, 2024 | 169.01 | 169.25 | 165.59 | 168.03 | 654,753 | +0.26(+0.15%) |
Sep 23, 2024 | 169.55 | 171.59 | 166.75 | 167.77 | 572,262 | -0.18(-0.11%) |
Sep 20, 2024 | 168.12 | 169.33 | 166.21 | 167.95 | 1,851,569 | -4.74(-2.74%) |
Sep 19, 2024 | 175.00 | 175.01 | 171.10 | 172.69 | 1,071,645 | +6.00(+3.60%) |
Sep 18, 2024 | 168.31 | 171.07 | 165.81 | 166.69 | 705,717 | -0.94(-0.56%) |
Sep 17, 2024 | 166.00 | 168.25 | 165.43 | 167.63 | 790,947 | +3.69(+2.25%) |
Sep 16, 2024 | 165.59 | 169.04 | 161.89 | 163.94 | 1,194,157 | +4.16(+2.60%) |
Sep 13, 2024 | 157.43 | 159.91 | 157.39 | 159.78 | 549,882 | +4.28(+2.75%) |
Sep 12, 2024 | 155.12 | 156.03 | 153.21 | 155.50 | 539,076 | +0.71(+0.46%) |
Sep 11, 2024 | 152.70 | 155.04 | 148.37 | 154.79 | 391,571 | +1.88(+1.23%) |
Sep 10, 2024 | 153.76 | 153.95 | 150.10 | 152.91 | 390,991 | -0.05(-0.03%) |
Sep 09, 2024 | 151.16 | 155.03 | 150.97 | 152.96 | 546,037 | +3.09(+2.06%) |
Sep 06, 2024 | 152.79 | 154.97 | 149.25 | 149.87 | 900,190 | -2.15(-1.41%) |
Sep 05, 2024 | 153.72 | 155.41 | 151.14 | 152.02 | 559,156 | -1.84(-1.20%) |
Sep 04, 2024 | 154.69 | 157.28 | 153.47 | 153.86 | 541,702 | -1.43(-0.92%) |
Sep 03, 2024 | 163.02 | 163.72 | 154.97 | 155.29 | 621,214 | -10.09(-6.10%) |
Aug 30, 2024 | 165.32 | 165.60 | 161.76 | 165.38 | 332,725 | +2.55(+1.57%) |
Aug 29, 2024 | 165.12 | 165.12 | 161.54 | 162.83 | 570,575 | -0.88(-0.54%) |
Aug 28, 2024 | 162.64 | 163.96 | 161.45 | 163.71 | 370,319 | +0.18(+0.11%) |
Aug 27, 2024 | 164.39 | 164.42 | 162.42 | 163.53 | 279,293 | -1.90(-1.15%) |
Aug 26, 2024 | 166.38 | 168.47 | 164.90 | 165.43 | 517,066 | +0.34(+0.21%) |
Aug 23, 2024 | 161.75 | 165.77 | 160.99 | 165.09 | 1,052,280 | +4.99(+3.12%) |
Aug 22, 2024 | 162.03 | 162.89 | 159.72 | 160.10 | 333,286 | -1.40(-0.87%) |
Aug 21, 2024 | 159.01 | 162.49 | 158.06 | 161.50 | 338,440 | +3.70(+2.34%) |
Aug 20, 2024 | 158.51 | 159.26 | 157.09 | 157.80 | 312,787 | -1.05(-0.66%) |
Aug 19, 2024 | 158.49 | 159.97 | 157.59 | 158.85 | 288,980 | +1.71(+1.09%) |
Aug 16, 2024 | 158.78 | 159.60 | 156.89 | 157.14 | 335,845 | -2.20(-1.38%) |
Aug 15, 2024 | 159.45 | 161.50 | 157.65 | 159.34 | 339,828 | +3.28(+2.10%) |
Aug 14, 2024 | 156.88 | 158.72 | 154.08 | 156.06 | 421,532 | -0.27(-0.17%) |
Aug 13, 2024 | 154.98 | 156.97 | 153.50 | 156.33 | 380,362 | +2.83(+1.84%) |
Aug 12, 2024 | 156.10 | 156.82 | 152.50 | 153.50 | 540,215 | -2.63(-1.68%) |
Aug 09, 2024 | 155.16 | 158.18 | 153.76 | 156.13 | 999,357 | +0.66(+0.42%) |
Aug 08, 2024 | 153.32 | 156.27 | 151.37 | 155.47 | 627,446 | +6.00(+4.01%) |
Aug 07, 2024 | 156.10 | 158.39 | 149.17 | 149.47 | 697,600 | -3.30(-2.16%) |
Aug 06, 2024 | 150.33 | 155.38 | 149.32 | 152.77 | 749,037 | +2.37(+1.58%) |
Aug 05, 2024 | 145.52 | 153.88 | 143.06 | 150.40 | 1,023,626 | -3.02(-1.97%) |
Aug 02, 2024 | 152.38 | 154.42 | 149.85 | 153.42 | 1,399,786 | -5.33(-3.36%) |
Aug 01, 2024 | 161.79 | 167.43 | 154.33 | 158.75 | 2,697,658 | -16.20(-9.26%) |
Jul 31, 2024 | 174.70 | 179.60 | 173.66 | 174.95 | 1,086,482 | +4.16(+2.44%) |
Jul 30, 2024 | 172.79 | 173.60 | 168.48 | 170.79 | 606,104 | -1.44(-0.84%) |
Jul 29, 2024 | 170.50 | 173.65 | 170.50 | 172.23 | 728,390 | +1.73(+1.01%) |
Jul 26, 2024 | 171.40 | 175.09 | 170.19 | 170.50 | 523,965 | +2.60(+1.55%) |
Jul 25, 2024 | 166.14 | 170.52 | 163.38 | 167.90 | 565,884 | +3.29(+2.00%) |
Jul 24, 2024 | 170.25 | 171.82 | 163.99 | 164.61 | 486,480 | -6.90(-4.02%) |
Jul 23, 2024 | 170.73 | 174.17 | 170.41 | 171.51 | 654,946 | -0.74(-0.43%) |
Jul 22, 2024 | 171.57 | 173.29 | 167.83 | 172.25 | 454,987 | +2.81(+1.66%) |
Jul 19, 2024 | 171.38 | 172.14 | 167.25 | 169.44 | 538,174 | -1.86(-1.09%) |
Jul 18, 2024 | 175.76 | 180.56 | 170.69 | 171.30 | 824,209 | -4.45(-2.53%) |
Jul 17, 2024 | 178.63 | 181.08 | 174.28 | 175.75 | 831,909 | -7.49(-4.09%) |
Jul 16, 2024 | 175.92 | 184.09 | 174.80 | 183.24 | 837,741 | +9.06(+5.20%) |
Jul 15, 2024 | 171.97 | 175.96 | 171.10 | 174.18 | 680,350 | +3.91(+2.30%) |
Jul 12, 2024 | 169.52 | 174.90 | 166.92 | 170.27 | 1,254,333 | +4.79(+2.89%) |
Jul 11, 2024 | 162.39 | 166.41 | 160.09 | 165.48 | 864,008 | +6.67(+4.20%) |
Jul 10, 2024 | 155.19 | 159.25 | 153.89 | 158.81 | 488,470 | +4.69(+3.04%) |
Jul 09, 2024 | 156.49 | 158.17 | 153.97 | 154.12 | 382,684 | -2.54(-1.62%) |
Jul 08, 2024 | 156.84 | 158.70 | 154.82 | 156.66 | 532,835 | +2.20(+1.42%) |
Jul 05, 2024 | 158.17 | 158.73 | 154.26 | 154.46 | 717,265 | -4.78(-3.00%) |
Jul 03, 2024 | 157.40 | 160.01 | 156.91 | 159.24 | 283,880 | +1.85(+1.18%) |
Jul 02, 2024 | 154.76 | 157.57 | 154.76 | 157.39 | 352,784 | +2.24(+1.44%) |