Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 172.27 | 173.27 | 172.27 | 172.84 | 4,149 | +2.05(+1.20%) |
Sep 25, 2024 | 171.80 | 172.27 | 170.79 | 170.79 | 9,352 | -1.29(-0.75%) |
Sep 24, 2024 | 171.84 | 172.23 | 171.60 | 172.08 | 42,992 | +0.15(+0.09%) |
Sep 23, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 176 | +0.70(+0.41%) |
Sep 20, 2024 | 170.92 | 171.23 | 170.92 | 171.23 | 1,208 | -0.89(-0.52%) |
Sep 19, 2024 | 171.88 | 172.36 | 171.88 | 172.12 | 3,027 | +2.46(+1.45%) |
Sep 18, 2024 | 169.47 | 170.36 | 169.47 | 169.66 | 11,728 | -0.17(-0.10%) |
Sep 17, 2024 | 169.63 | 169.83 | 169.61 | 169.83 | 3,336 | -0.26(-0.16%) |
Sep 16, 2024 | 169.49 | 170.09 | 169.49 | 170.09 | 11,749 | +1.04(+0.62%) |
Sep 13, 2024 | 169.38 | 169.38 | 168.91 | 169.05 | 15,166 | +0.57(+0.34%) |
Sep 12, 2024 | 167.59 | 168.64 | 167.52 | 168.48 | 12,505 | +1.01(+0.61%) |
Sep 11, 2024 | 166.64 | 167.47 | 166.59 | 167.47 | 1,086 | +1.21(+0.73%) |
Sep 10, 2024 | 165.66 | 166.26 | 165.66 | 166.26 | 1,569 | +0.31(+0.19%) |
Sep 09, 2024 | 166.50 | 166.50 | 165.67 | 165.95 | 941 | +1.44(+0.88%) |
Sep 06, 2024 | 164.51 | 164.51 | 164.40 | 164.51 | 1,939 | -2.69(-1.61%) |
Sep 05, 2024 | 167.75 | 167.75 | 167.19 | 167.19 | 1,110 | +0.59(+0.36%) |
Sep 04, 2024 | 167.90 | 167.90 | 166.59 | 166.60 | 11,783 | -1.48(-0.88%) |
Sep 03, 2024 | 168.73 | 168.72 | 167.87 | 168.08 | 441 | -2.80(-1.64%) |
Aug 30, 2024 | 169.50 | 170.88 | 169.50 | 170.88 | 568 | +1.45(+0.86%) |
Aug 29, 2024 | 170.09 | 170.47 | 169.43 | 169.43 | 949 | +0.61(+0.36%) |
Aug 28, 2024 | 168.51 | 168.82 | 168.51 | 168.82 | 339 | -0.67(-0.39%) |
Aug 27, 2024 | 169.07 | 169.73 | 169.07 | 169.48 | 2,850 | +0.31(+0.19%) |
Aug 26, 2024 | 169.28 | 169.28 | 169.17 | 169.17 | 614 | -0.55(-0.32%) |
Aug 23, 2024 | 169.43 | 169.72 | 169.43 | 169.72 | 696 | +1.92(+1.14%) |
Aug 22, 2024 | 169.73 | 169.73 | 167.80 | 167.80 | 692 | -1.21(-0.71%) |
Aug 21, 2024 | 168.61 | 169.01 | 168.61 | 169.01 | 5,898 | +0.97(+0.58%) |
Aug 20, 2024 | 167.34 | 168.22 | 167.34 | 168.03 | 10,349 | -0.13(-0.08%) |
Aug 19, 2024 | 167.45 | 168.16 | 167.45 | 168.16 | 1,295 | +1.33(+0.80%) |
Aug 16, 2024 | 165.51 | 166.84 | 165.51 | 166.84 | 984 | +0.34(+0.20%) |
Aug 15, 2024 | 166.42 | 166.71 | 166.36 | 166.50 | 1,348 | +2.41(+1.47%) |
Aug 14, 2024 | 163.44 | 164.09 | 163.42 | 164.09 | 1,485 | +1.04(+0.64%) |
Aug 13, 2024 | 162.02 | 163.04 | 161.67 | 163.04 | 3,891 | +2.32(+1.45%) |
Aug 12, 2024 | 160.68 | 161.15 | 160.56 | 160.72 | 2,120 | -0.35(-0.22%) |
Aug 09, 2024 | 160.00 | 161.07 | 159.90 | 161.07 | 2,729 | +1.16(+0.73%) |
Aug 08, 2024 | 158.93 | 160.26 | 158.90 | 159.91 | 3,581 | +3.23(+2.06%) |
Aug 07, 2024 | 159.67 | 159.67 | 156.69 | 156.69 | 3,072 | -0.30(-0.19%) |
Aug 06, 2024 | 156.96 | 158.21 | 156.77 | 156.99 | 6,290 | +1.01(+0.65%) |
Aug 05, 2024 | 153.46 | 156.07 | 153.46 | 155.97 | 1,070 | -4.28(-2.67%) |
Aug 02, 2024 | 163.49 | 163.49 | 160.25 | 160.25 | 476 | -3.24(-1.98%) |
Aug 01, 2024 | 164.87 | 165.38 | 162.98 | 163.49 | 36,309 | -2.34(-1.41%) |
Jul 31, 2024 | 165.91 | 165.91 | 165.68 | 165.83 | 3,819 | +1.51(+0.92%) |
Jul 30, 2024 | 164.94 | 164.94 | 163.81 | 164.31 | 2,155 | -0.12(-0.07%) |
Jul 29, 2024 | 164.98 | 164.98 | 164.43 | 164.43 | 3,087 | -0.09(-0.06%) |
Jul 26, 2024 | 164.56 | 165.04 | 164.51 | 164.53 | 3,409 | +1.42(+0.87%) |
Jul 25, 2024 | 163.02 | 164.70 | 163.02 | 163.11 | 4,305 | -0.62(-0.38%) |
Jul 24, 2024 | 163.89 | 163.89 | 163.73 | 163.73 | 411 | -2.78(-1.67%) |
Jul 23, 2024 | 166.92 | 166.92 | 166.52 | 166.52 | 2,892 | -0.25(-0.15%) |
Jul 22, 2024 | 166.32 | 167.13 | 166.12 | 166.77 | 2,394 | +1.10(+0.66%) |
Jul 19, 2024 | 165.49 | 165.67 | 165.49 | 165.67 | 225 | -1.09(-0.65%) |
Jul 18, 2024 | 168.55 | 168.55 | 166.71 | 166.77 | 1,775 | -1.67(-0.99%) |
Jul 17, 2024 | 168.34 | 168.44 | 168.18 | 168.44 | 1,516 | -1.82(-1.07%) |
Jul 16, 2024 | 169.49 | 170.26 | 169.49 | 170.26 | 1,068 | +0.84(+0.49%) |
Jul 15, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 204 | +0.12(+0.07%) |
Jul 12, 2024 | 169.19 | 170.07 | 169.12 | 169.30 | 11,969 | +0.84(+0.50%) |
Jul 11, 2024 | 168.31 | 168.45 | 168.01 | 168.45 | 3,535 | -0.59(-0.35%) |
Jul 10, 2024 | 168.21 | 169.04 | 168.17 | 169.04 | 2,689 | +1.91(+1.15%) |
Jul 09, 2024 | 165.80 | 167.51 | 165.80 | 167.13 | 1,034 | -0.18(-0.11%) |
Jul 08, 2024 | 167.93 | 168.14 | 167.31 | 167.31 | 2,902 | -0.71(-0.42%) |
Jul 05, 2024 | 167.27 | 168.02 | 167.27 | 168.02 | 506 | +1.61(+0.97%) |
Jul 03, 2024 | 166.17 | 166.41 | 166.12 | 166.41 | 2,866 | +0.54(+0.33%) |
Jul 02, 2024 | 164.82 | 165.87 | 164.81 | 165.87 | 4,554 | +0.83(+0.50%) |