Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 8,916,355 | -0.98(-0.57%) |
Sep 24, 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 5,421,737 | -0.53(-0.31%) |
Sep 23, 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 10,265,509 | -0.45(-0.26%) |
Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 28,647,516 | +2.68(+1.56%) |
Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 8,692,018 | -2.38(-1.37%) |
Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 5,106,574 | -1.96(-1.11%) |
Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 4,757,145 | -1.36(-0.77%) |
Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 6,892,095 | +3.16(+1.82%) |
Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 3,917,988 | +0.61(+0.35%) |
Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 4,838,956 | -0.45(-0.26%) |
Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 6,827,873 | -3.87(-2.18%) |
Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 6,395,953 | +1.73(+0.98%) |
Sep 09, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 6,449,512 | +0.47(+0.27%) |
Sep 06, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 5,785,768 | +0.12(+0.07%) |
Sep 05, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 6,061,903 | -0.43(-0.24%) |
Sep 04, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 7,517,356 | +1.38(+0.79%) |
Sep 03, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 10,101,351 | +2.98(+1.74%) |
Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 7,301,620 | +1.51(+0.89%) |
Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 4,412,225 | +0.97(+0.57%) |
Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 5,644,891 | -0.19(-0.11%) |
Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 4,473,482 | -1.10(-0.65%) |
Aug 26, 2024 | 168.70 | 170.97 | 168.69 | 170.35 | 6,472,414 | +1.18(+0.70%) |
Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 4,771,420 | -0.98(-0.58%) |
Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 4,097,324 | -0.01(-0.01%) |
Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 4,082,021 | -0.25(-0.15%) |
Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 4,513,585 | +1.99(+1.18%) |
Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 3,885,314 | +0.53(+0.32%) |
Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 5,641,027 | -0.03(-0.02%) |
Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 9,491,600 | -0.88(-0.52%) |
Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 5,478,071 | +1.51(+0.90%) |
Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 3,769,827 | +0.48(+0.29%) |
Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 7,207,112 | -3.73(-2.19%) |
Aug 09, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 5,377,398 | -0.33(-0.19%) |
Aug 08, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 6,386,876 | +0.85(+0.50%) |
Aug 07, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 8,385,415 | +1.93(+1.15%) |
Aug 06, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 7,454,631 | +0.03(+0.02%) |
Aug 05, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 10,338,527 | -2.02(-1.19%) |
Aug 02, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 11,914,818 | +4.39(+2.65%) |
Aug 01, 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 12,536,827 | +4.93(+3.07%) |
Jul 31, 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 9,659,103 | -0.94(-0.58%) |
Jul 30, 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 15,748,120 | -8.23(-4.84%) |
Jul 29, 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 6,796,125 | +0.82(+0.48%) |
Jul 26, 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 5,581,577 | +2.21(+1.32%) |
Jul 25, 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 7,338,506 | -1.10(-0.65%) |
Jul 24, 2024 | 166.32 | 168.28 | 165.57 | 168.00 | 6,085,655 | +1.38(+0.83%) |
Jul 23, 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 4,863,378 | -1.63(-0.97%) |
Jul 22, 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 6,382,943 | +0.29(+0.17%) |
Jul 19, 2024 | 167.97 | 169.03 | 167.13 | 167.96 | 6,597,113 | +0.53(+0.31%) |
Jul 18, 2024 | 167.79 | 169.90 | 167.27 | 167.43 | 5,961,883 | -0.99(-0.59%) |
Jul 17, 2024 | 166.75 | 169.15 | 166.33 | 168.43 | 8,030,338 | +2.47(+1.49%) |
Jul 16, 2024 | 163.92 | 166.07 | 163.63 | 165.95 | 6,416,203 | +2.36(+1.44%) |
Jul 15, 2024 | 165.47 | 165.62 | 163.48 | 163.60 | 5,787,043 | -2.02(-1.22%) |
Jul 12, 2024 | 165.23 | 166.64 | 165.03 | 165.61 | 4,712,819 | +1.06(+0.65%) |
Jul 11, 2024 | 165.31 | 165.63 | 163.79 | 164.55 | 5,866,555 | -1.25(-0.76%) |
Jul 10, 2024 | 164.91 | 165.92 | 164.55 | 165.80 | 5,067,368 | +1.13(+0.69%) |
Jul 09, 2024 | 165.63 | 165.76 | 164.15 | 164.67 | 4,419,573 | -0.85(-0.52%) |
Jul 08, 2024 | 164.96 | 165.68 | 164.63 | 165.52 | 5,175,364 | +1.30(+0.79%) |
Jul 05, 2024 | 163.03 | 164.63 | 162.52 | 164.22 | 6,548,399 | +1.37(+0.84%) |
Jul 03, 2024 | 162.23 | 163.23 | 162.00 | 162.85 | 2,998,388 | -0.07(-0.04%) |
Jul 02, 2024 | 161.61 | 163.06 | 160.74 | 162.92 | 5,481,973 | +1.17(+0.73%) |