Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 167.60 | 169.67 | 161.61 | 164.94 | 737,585 | -2.76(-1.65%) |
Sep 25, 2024 | 166.79 | 168.00 | 165.16 | 167.70 | 658,459 | +1.37(+0.82%) |
Sep 24, 2024 | 167.09 | 167.56 | 164.36 | 166.33 | 643,058 | -1.70(-1.01%) |
Sep 23, 2024 | 166.25 | 171.20 | 166.12 | 168.03 | 837,037 | +2.87(+1.74%) |
Sep 20, 2024 | 166.70 | 167.12 | 164.00 | 165.16 | 2,500,554 | -2.04(-1.22%) |
Sep 19, 2024 | 164.22 | 167.29 | 160.88 | 167.20 | 1,361,412 | +6.13(+3.81%) |
Sep 18, 2024 | 157.00 | 162.86 | 155.81 | 161.07 | 1,367,116 | +4.11(+2.62%) |
Sep 17, 2024 | 164.34 | 164.60 | 154.39 | 156.96 | 1,488,740 | -7.66(-4.65%) |
Sep 16, 2024 | 162.70 | 166.49 | 162.70 | 164.62 | 874,441 | +2.21(+1.36%) |
Sep 13, 2024 | 158.27 | 162.90 | 158.27 | 162.41 | 639,077 | +4.40(+2.78%) |
Sep 12, 2024 | 157.25 | 159.33 | 155.99 | 158.01 | 755,296 | +0.35(+0.22%) |
Sep 11, 2024 | 154.35 | 161.20 | 153.73 | 157.66 | 903,711 | +3.04(+1.97%) |
Sep 10, 2024 | 153.84 | 156.34 | 152.33 | 154.62 | 1,065,095 | +1.40(+0.91%) |
Sep 09, 2024 | 154.44 | 158.29 | 151.58 | 153.22 | 1,722,691 | -0.18(-0.12%) |
Sep 06, 2024 | 162.15 | 163.60 | 150.12 | 153.40 | 2,237,319 | -8.58(-5.30%) |
Sep 05, 2024 | 161.89 | 164.14 | 159.75 | 161.98 | 1,679,562 | -0.14(-0.09%) |
Sep 04, 2024 | 161.35 | 162.31 | 158.72 | 162.12 | 954,217 | +0.47(+0.29%) |
Sep 03, 2024 | 165.28 | 166.89 | 160.36 | 161.65 | 927,329 | -4.19(-2.53%) |
Aug 30, 2024 | 164.60 | 166.08 | 162.81 | 165.84 | 651,305 | +1.17(+0.71%) |
Aug 29, 2024 | 163.50 | 165.49 | 162.45 | 164.67 | 584,320 | +1.80(+1.11%) |
Aug 28, 2024 | 163.69 | 164.13 | 161.91 | 162.87 | 507,278 | -1.00(-0.61%) |
Aug 27, 2024 | 163.19 | 164.71 | 162.39 | 163.87 | 469,251 | +0.19(+0.12%) |
Aug 26, 2024 | 164.57 | 165.07 | 162.22 | 163.68 | 677,773 | -0.85(-0.52%) |
Aug 23, 2024 | 161.27 | 165.58 | 160.63 | 164.53 | 795,471 | +4.03(+2.51%) |
Aug 22, 2024 | 159.05 | 161.65 | 158.64 | 160.50 | 740,548 | +2.28(+1.44%) |
Aug 21, 2024 | 155.65 | 158.48 | 155.61 | 158.22 | 666,497 | +3.00(+1.93%) |
Aug 20, 2024 | 156.08 | 156.53 | 154.92 | 155.22 | 681,540 | -0.96(-0.61%) |
Aug 19, 2024 | 156.09 | 156.70 | 154.23 | 156.18 | 1,030,615 | -0.48(-0.31%) |
Aug 16, 2024 | 155.13 | 157.60 | 154.84 | 156.66 | 772,123 | +1.51(+0.97%) |
Aug 15, 2024 | 156.17 | 156.42 | 153.26 | 155.15 | 1,036,658 | +1.15(+0.75%) |
Aug 14, 2024 | 153.00 | 156.60 | 152.99 | 154.00 | 752,576 | +1.21(+0.79%) |
Aug 13, 2024 | 152.16 | 153.34 | 150.46 | 152.79 | 1,133,997 | +1.31(+0.86%) |
Aug 12, 2024 | 149.68 | 151.50 | 147.52 | 151.48 | 728,045 | +1.42(+0.95%) |
Aug 09, 2024 | 149.68 | 151.40 | 148.07 | 150.06 | 747,322 | -0.04(-0.03%) |
Aug 08, 2024 | 146.61 | 150.26 | 146.25 | 150.10 | 1,015,702 | +4.61(+3.17%) |
Aug 07, 2024 | 147.76 | 149.35 | 144.89 | 145.49 | 1,167,747 | -0.67(-0.46%) |
Aug 06, 2024 | 144.87 | 148.81 | 143.15 | 146.16 | 1,324,321 | +1.17(+0.81%) |
Aug 05, 2024 | 135.93 | 146.97 | 133.71 | 144.99 | 2,393,332 | +3.24(+2.29%) |
Aug 02, 2024 | 144.98 | 147.00 | 140.10 | 141.75 | 1,610,140 | -6.20(-4.19%) |
Aug 01, 2024 | 150.37 | 152.72 | 146.95 | 147.95 | 1,411,703 | -1.75(-1.17%) |
Jul 31, 2024 | 151.70 | 151.70 | 147.95 | 149.70 | 1,713,910 | -0.46(-0.31%) |
Jul 30, 2024 | 153.32 | 154.88 | 149.83 | 150.16 | 1,829,123 | -2.71(-1.77%) |
Jul 29, 2024 | 153.10 | 155.00 | 152.62 | 152.87 | 1,307,059 | +1.24(+0.82%) |
Jul 26, 2024 | 151.24 | 152.37 | 148.38 | 151.63 | 1,459,260 | +1.89(+1.26%) |
Jul 25, 2024 | 146.21 | 150.34 | 144.62 | 149.74 | 2,597,901 | +4.40(+3.03%) |
Jul 24, 2024 | 146.00 | 151.00 | 144.04 | 145.34 | 3,967,936 | +6.66(+4.80%) |
Jul 23, 2024 | 137.64 | 140.05 | 136.30 | 138.68 | 1,765,721 | +3.78(+2.80%) |
Jul 22, 2024 | 134.16 | 136.47 | 132.11 | 134.90 | 1,056,314 | +1.63(+1.22%) |
Jul 19, 2024 | 132.62 | 134.20 | 131.50 | 133.27 | 694,909 | +1.52(+1.15%) |
Jul 18, 2024 | 135.15 | 136.86 | 131.13 | 131.75 | 1,250,859 | -1.68(-1.26%) |
Jul 17, 2024 | 132.21 | 135.83 | 132.00 | 133.43 | 1,298,347 | +0.04(+0.03%) |
Jul 16, 2024 | 132.37 | 134.91 | 131.88 | 133.39 | 832,711 | +1.97(+1.50%) |
Jul 15, 2024 | 132.39 | 134.35 | 130.77 | 131.42 | 1,060,880 | -2.97(-2.21%) |
Jul 12, 2024 | 132.81 | 136.00 | 132.56 | 134.39 | 1,175,747 | +0.66(+0.49%) |
Jul 11, 2024 | 132.16 | 135.26 | 131.16 | 133.73 | 1,292,510 | +3.03(+2.32%) |
Jul 10, 2024 | 132.03 | 133.25 | 130.46 | 130.70 | 784,410 | -0.27(-0.21%) |
Jul 09, 2024 | 130.99 | 132.44 | 129.32 | 130.97 | 741,883 | +1.70(+1.32%) |
Jul 08, 2024 | 132.67 | 133.19 | 128.49 | 129.27 | 1,012,658 | -2.53(-1.92%) |
Jul 05, 2024 | 135.41 | 135.66 | 130.96 | 131.80 | 1,623,055 | -4.04(-2.97%) |
Jul 03, 2024 | 134.29 | 137.19 | 133.15 | 135.84 | 524,593 | +1.60(+1.19%) |
Jul 02, 2024 | 133.74 | 135.59 | 133.00 | 134.24 | 565,436 | +0.94(+0.71%) |