Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 170.15 | 170.15 | 167.34 | 169.46 | 76,612 | +1.01(+0.60%) |
Sep 18, 2024 | 168.85 | 171.90 | 167.13 | 168.45 | 191,421 | -0.22(-0.13%) |
Sep 17, 2024 | 167.18 | 170.37 | 167.18 | 168.67 | 79,035 | +1.59(+0.95%) |
Sep 16, 2024 | 168.11 | 168.84 | 166.17 | 167.08 | 50,794 | +0.02(+0.01%) |
Sep 13, 2024 | 164.85 | 167.31 | 164.49 | 167.06 | 66,878 | +3.55(+2.17%) |
Sep 12, 2024 | 162.23 | 163.89 | 161.13 | 163.51 | 45,975 | +2.19(+1.36%) |
Sep 11, 2024 | 163.70 | 163.92 | 160.25 | 161.32 | 51,701 | -3.12(-1.90%) |
Sep 10, 2024 | 164.55 | 166.20 | 163.84 | 164.44 | 65,485 | -0.11(-0.07%) |
Sep 09, 2024 | 164.95 | 165.91 | 163.90 | 164.55 | 87,706 | -0.95(-0.57%) |
Sep 06, 2024 | 167.91 | 167.91 | 165.39 | 165.50 | 87,687 | -1.99(-1.19%) |
Sep 05, 2024 | 170.13 | 170.13 | 167.17 | 167.49 | 55,138 | -2.90(-1.70%) |
Sep 04, 2024 | 169.98 | 171.78 | 169.15 | 170.39 | 54,739 | -0.25(-0.15%) |
Sep 03, 2024 | 169.95 | 171.20 | 169.27 | 170.64 | 75,139 | +0.45(+0.26%) |
Aug 30, 2024 | 168.52 | 170.44 | 167.55 | 170.19 | 116,484 | +2.16(+1.29%) |
Aug 29, 2024 | 167.80 | 170.90 | 167.60 | 168.03 | 64,736 | +1.08(+0.65%) |
Aug 28, 2024 | 170.01 | 170.04 | 166.53 | 166.95 | 142,598 | -3.17(-1.86%) |
Aug 27, 2024 | 167.20 | 170.46 | 166.75 | 170.12 | 104,140 | +3.12(+1.87%) |
Aug 26, 2024 | 169.13 | 169.45 | 166.75 | 167.00 | 127,234 | -0.99(-0.59%) |
Aug 23, 2024 | 171.48 | 172.97 | 167.73 | 167.99 | 114,366 | -2.46(-1.44%) |
Aug 22, 2024 | 173.00 | 174.32 | 170.35 | 170.45 | 69,971 | -3.14(-1.81%) |
Aug 21, 2024 | 174.00 | 175.13 | 172.79 | 173.59 | 82,152 | +0.47(+0.27%) |
Aug 20, 2024 | 172.52 | 173.33 | 171.65 | 173.12 | 65,012 | -0.19(-0.11%) |
Aug 19, 2024 | 172.34 | 173.38 | 171.72 | 173.31 | 56,261 | +1.88(+1.10%) |
Aug 16, 2024 | 171.97 | 172.95 | 171.28 | 171.43 | 46,269 | -0.46(-0.27%) |
Aug 15, 2024 | 172.24 | 173.28 | 170.63 | 171.89 | 77,092 | +1.74(+1.02%) |
Aug 14, 2024 | 170.30 | 170.70 | 168.94 | 170.15 | 69,270 | +0.62(+0.37%) |
Aug 13, 2024 | 167.35 | 169.99 | 167.02 | 169.53 | 77,584 | +3.00(+1.80%) |
Aug 12, 2024 | 168.25 | 169.03 | 166.18 | 166.53 | 61,538 | -2.47(-1.46%) |
Aug 09, 2024 | 168.98 | 169.31 | 167.12 | 169.00 | 70,177 | -0.78(-0.46%) |
Aug 08, 2024 | 167.46 | 169.99 | 167.10 | 169.78 | 77,015 | +4.47(+2.70%) |
Aug 07, 2024 | 170.96 | 172.58 | 165.18 | 165.31 | 86,336 | -4.04(-2.39%) |
Aug 06, 2024 | 169.51 | 175.00 | 168.28 | 169.35 | 267,168 | +9.99(+6.27%) |
Aug 05, 2024 | 165.03 | 166.10 | 158.67 | 159.36 | 116,904 | -7.10(-4.27%) |
Aug 02, 2024 | 165.45 | 167.35 | 165.45 | 166.46 | 74,961 | -0.95(-0.57%) |
Aug 01, 2024 | 168.03 | 170.56 | 164.47 | 167.41 | 114,565 | -1.29(-0.76%) |
Jul 31, 2024 | 167.72 | 170.28 | 166.15 | 168.70 | 87,744 | +1.50(+0.90%) |
Jul 30, 2024 | 167.21 | 167.82 | 165.51 | 167.20 | 71,120 | -0.01(-0.01%) |
Jul 29, 2024 | 167.28 | 167.61 | 163.81 | 167.21 | 89,757 | -0.64(-0.38%) |
Jul 26, 2024 | 167.63 | 168.88 | 166.47 | 167.85 | 73,314 | +1.64(+0.99%) |
Jul 25, 2024 | 165.45 | 170.02 | 165.45 | 166.21 | 90,720 | +1.41(+0.86%) |
Jul 24, 2024 | 169.83 | 171.82 | 164.80 | 164.80 | 113,443 | -5.98(-3.50%) |
Jul 23, 2024 | 169.84 | 171.54 | 168.64 | 170.78 | 91,403 | +1.26(+0.74%) |
Jul 22, 2024 | 167.44 | 170.00 | 165.84 | 169.52 | 59,813 | +1.88(+1.12%) |
Jul 19, 2024 | 168.48 | 169.18 | 167.41 | 167.64 | 60,288 | -0.30(-0.18%) |
Jul 18, 2024 | 168.87 | 170.32 | 167.60 | 167.94 | 76,374 | -1.52(-0.90%) |
Jul 17, 2024 | 165.39 | 169.68 | 165.39 | 169.46 | 66,244 | +3.96(+2.39%) |
Jul 16, 2024 | 165.04 | 166.52 | 164.96 | 165.50 | 123,699 | +1.14(+0.69%) |
Jul 15, 2024 | 165.81 | 166.68 | 164.13 | 164.36 | 97,300 | -1.45(-0.87%) |
Jul 12, 2024 | 165.22 | 167.49 | 164.71 | 165.81 | 75,396 | +1.99(+1.21%) |
Jul 11, 2024 | 167.41 | 167.72 | 162.72 | 163.82 | 153,136 | -3.34(-2.00%) |
Jul 10, 2024 | 166.88 | 168.92 | 166.48 | 167.16 | 90,491 | +1.11(+0.67%) |
Jul 09, 2024 | 164.39 | 167.59 | 164.18 | 166.05 | 120,516 | +1.42(+0.86%) |
Jul 08, 2024 | 166.94 | 168.30 | 164.45 | 164.63 | 98,400 | -1.46(-0.88%) |
Jul 05, 2024 | 163.86 | 166.27 | 163.60 | 166.09 | 56,210 | +1.27(+0.77%) |
Jul 03, 2024 | 165.23 | 165.81 | 163.47 | 164.82 | 32,118 | +0.27(+0.16%) |
Jul 02, 2024 | 165.73 | 166.12 | 162.64 | 164.55 | 63,956 | -0.39(-0.24%) |