Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 167.54 | 167.54 | 165.00 | 166.55 | 47,295 | +2.21(+1.34%) |
Sep 25, 2024 | 169.32 | 169.32 | 164.34 | 164.34 | 47,185 | -4.80(-2.84%) |
Sep 24, 2024 | 172.70 | 172.70 | 168.12 | 169.14 | 43,681 | -2.67(-1.55%) |
Sep 23, 2024 | 174.89 | 175.19 | 171.09 | 171.81 | 57,329 | -2.80(-1.60%) |
Sep 20, 2024 | 177.56 | 178.92 | 174.61 | 174.61 | 199,035 | -6.71(-3.70%) |
Sep 19, 2024 | 180.74 | 181.42 | 173.62 | 181.32 | 270,519 | +5.86(+3.34%) |
Sep 18, 2024 | 173.80 | 180.99 | 172.04 | 175.46 | 40,388 | +0.66(+0.38%) |
Sep 17, 2024 | 173.59 | 177.66 | 172.37 | 174.80 | 31,933 | +2.24(+1.30%) |
Sep 16, 2024 | 170.40 | 174.10 | 168.48 | 172.56 | 42,777 | +2.56(+1.51%) |
Sep 13, 2024 | 168.10 | 170.00 | 167.92 | 170.00 | 52,787 | +3.83(+2.30%) |
Sep 12, 2024 | 164.76 | 167.42 | 163.03 | 166.17 | 33,240 | +2.93(+1.79%) |
Sep 11, 2024 | 165.25 | 165.25 | 160.30 | 163.24 | 48,726 | -2.62(-1.58%) |
Sep 10, 2024 | 165.82 | 167.71 | 162.65 | 165.86 | 53,515 | +1.38(+0.84%) |
Sep 09, 2024 | 165.55 | 166.01 | 163.96 | 164.48 | 38,393 | -1.12(-0.68%) |
Sep 06, 2024 | 166.74 | 168.09 | 163.63 | 165.60 | 30,578 | -1.72(-1.03%) |
Sep 05, 2024 | 170.37 | 170.37 | 166.18 | 167.32 | 32,602 | -1.35(-0.80%) |
Sep 04, 2024 | 170.05 | 170.79 | 167.83 | 168.67 | 27,171 | -1.45(-0.85%) |
Sep 03, 2024 | 174.36 | 174.76 | 170.03 | 170.12 | 40,028 | -5.67(-3.23%) |
Aug 30, 2024 | 174.70 | 175.79 | 172.94 | 175.79 | 30,207 | +1.03(+0.59%) |
Aug 29, 2024 | 175.13 | 177.17 | 174.11 | 174.76 | 42,550 | +1.37(+0.79%) |
Aug 28, 2024 | 171.23 | 174.00 | 171.23 | 173.39 | 22,611 | +1.01(+0.59%) |
Aug 27, 2024 | 172.48 | 172.65 | 169.40 | 172.38 | 20,896 | -0.93(-0.54%) |
Aug 26, 2024 | 177.45 | 177.45 | 173.16 | 173.31 | 43,355 | -2.64(-1.50%) |
Aug 23, 2024 | 167.69 | 178.22 | 167.10 | 175.95 | 62,374 | +10.22(+6.17%) |
Aug 22, 2024 | 164.28 | 166.56 | 163.83 | 165.73 | 25,431 | +0.65(+0.39%) |
Aug 21, 2024 | 163.57 | 165.19 | 162.09 | 165.08 | 28,123 | +2.23(+1.37%) |
Aug 20, 2024 | 163.21 | 163.71 | 162.18 | 162.85 | 27,972 | -3.13(-1.89%) |
Aug 19, 2024 | 163.79 | 165.98 | 163.75 | 165.98 | 20,612 | +1.32(+0.80%) |
Aug 16, 2024 | 162.50 | 166.04 | 162.28 | 164.66 | 29,810 | +2.38(+1.47%) |
Aug 15, 2024 | 161.61 | 165.25 | 161.61 | 162.28 | 48,665 | +4.74(+3.01%) |
Aug 14, 2024 | 158.89 | 158.89 | 156.69 | 157.54 | 28,760 | -0.11(-0.07%) |
Aug 13, 2024 | 158.07 | 158.51 | 155.59 | 157.65 | 37,216 | +0.45(+0.28%) |
Aug 12, 2024 | 158.66 | 160.92 | 154.88 | 157.20 | 49,045 | -0.76(-0.48%) |
Aug 09, 2024 | 160.00 | 160.00 | 155.73 | 157.97 | 34,354 | -1.57(-0.98%) |
Aug 08, 2024 | 157.98 | 159.58 | 156.94 | 159.54 | 42,809 | +3.53(+2.26%) |
Aug 07, 2024 | 160.38 | 161.75 | 156.00 | 156.01 | 36,433 | -1.96(-1.24%) |
Aug 06, 2024 | 157.69 | 159.16 | 156.53 | 157.97 | 48,932 | +0.28(+0.18%) |
Aug 05, 2024 | 156.24 | 161.03 | 152.07 | 157.69 | 73,976 | -3.42(-2.12%) |
Aug 02, 2024 | 162.99 | 164.86 | 159.65 | 161.11 | 100,384 | -7.88(-4.66%) |
Aug 01, 2024 | 176.36 | 176.36 | 168.22 | 168.99 | 75,715 | -6.83(-3.88%) |
Jul 31, 2024 | 177.14 | 183.23 | 175.71 | 175.81 | 93,679 | -2.17(-1.22%) |
Jul 30, 2024 | 177.14 | 178.91 | 175.51 | 177.99 | 46,195 | +0.23(+0.13%) |
Jul 29, 2024 | 183.68 | 183.68 | 176.85 | 177.76 | 77,969 | -6.65(-3.60%) |
Jul 26, 2024 | 188.35 | 189.60 | 180.77 | 184.41 | 75,370 | -2.93(-1.56%) |
Jul 25, 2024 | 182.33 | 189.00 | 181.54 | 187.34 | 97,577 | +4.57(+2.50%) |
Jul 24, 2024 | 182.75 | 187.49 | 182.35 | 182.77 | 136,178 | +0.09(+0.05%) |
Jul 23, 2024 | 167.13 | 185.74 | 167.13 | 182.68 | 152,329 | +13.62(+8.06%) |
Jul 22, 2024 | 165.08 | 169.56 | 164.00 | 169.06 | 49,940 | +2.67(+1.61%) |
Jul 19, 2024 | 163.37 | 166.85 | 163.20 | 166.38 | 94,619 | +2.71(+1.66%) |
Jul 18, 2024 | 169.90 | 173.72 | 163.67 | 163.67 | 107,348 | -7.79(-4.54%) |
Jul 17, 2024 | 164.72 | 171.67 | 164.72 | 171.46 | 117,170 | +4.49(+2.69%) |
Jul 16, 2024 | 158.96 | 167.46 | 158.96 | 166.97 | 114,182 | +6.46(+4.02%) |
Jul 15, 2024 | 154.83 | 160.88 | 153.50 | 160.51 | 102,335 | +7.05(+4.60%) |
Jul 12, 2024 | 152.95 | 153.52 | 150.68 | 153.46 | 82,599 | +2.69(+1.79%) |
Jul 11, 2024 | 149.08 | 153.49 | 148.43 | 150.76 | 84,812 | +3.80(+2.59%) |
Jul 10, 2024 | 143.07 | 148.05 | 143.07 | 146.96 | 56,139 | +3.65(+2.54%) |
Jul 09, 2024 | 140.53 | 143.82 | 140.53 | 143.31 | 40,582 | +2.34(+1.66%) |
Jul 08, 2024 | 141.18 | 141.85 | 140.18 | 140.97 | 35,108 | +1.08(+0.77%) |
Jul 05, 2024 | 139.08 | 140.04 | 139.06 | 139.89 | 39,640 | +0.12(+0.09%) |
Jul 03, 2024 | 143.21 | 143.21 | 139.28 | 139.77 | 31,084 | -2.58(-1.81%) |
Jul 02, 2024 | 140.68 | 143.72 | 140.23 | 142.35 | 51,506 | +1.12(+0.79%) |