Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 181.52 | 182.92 | 181.26 | 182.29 | 128,518 | +1.28(+0.71%) |
Sep 20, 2024 | 184.19 | 185.12 | 180.95 | 181.01 | 652,201 | -3.67(-1.99%) |
Sep 19, 2024 | 186.87 | 187.41 | 184.64 | 184.68 | 226,791 | +0.36(+0.20%) |
Sep 18, 2024 | 180.07 | 186.62 | 179.53 | 184.32 | 214,558 | +4.91(+2.74%) |
Sep 17, 2024 | 179.68 | 181.09 | 177.30 | 179.41 | 170,869 | +0.99(+0.55%) |
Sep 16, 2024 | 177.06 | 179.87 | 176.59 | 178.42 | 185,107 | +1.99(+1.13%) |
Sep 13, 2024 | 173.71 | 178.58 | 172.78 | 176.43 | 198,367 | +3.48(+2.01%) |
Sep 12, 2024 | 171.64 | 173.49 | 170.89 | 172.95 | 139,389 | +1.60(+0.93%) |
Sep 11, 2024 | 170.86 | 171.48 | 168.64 | 171.35 | 197,909 | -0.51(-0.30%) |
Sep 10, 2024 | 170.30 | 172.41 | 169.54 | 171.86 | 133,811 | +1.11(+0.65%) |
Sep 09, 2024 | 169.41 | 174.20 | 169.22 | 170.75 | 706,761 | +2.98(+1.78%) |
Sep 06, 2024 | 172.14 | 173.30 | 167.76 | 167.77 | 108,574 | -4.64(-2.69%) |
Sep 05, 2024 | 173.94 | 174.36 | 172.01 | 172.41 | 60,044 | -1.60(-0.92%) |
Sep 04, 2024 | 175.80 | 176.91 | 173.36 | 174.01 | 106,633 | -1.86(-1.06%) |
Sep 03, 2024 | 181.78 | 181.78 | 175.48 | 175.87 | 133,829 | -6.76(-3.70%) |
Aug 30, 2024 | 180.55 | 182.67 | 179.66 | 182.63 | 101,973 | +3.13(+1.74%) |
Aug 29, 2024 | 180.00 | 183.36 | 179.18 | 179.50 | 95,624 | +0.74(+0.41%) |
Aug 28, 2024 | 178.05 | 179.85 | 177.76 | 178.76 | 112,793 | +0.95(+0.53%) |
Aug 27, 2024 | 177.60 | 179.54 | 177.56 | 177.81 | 113,734 | -0.18(-0.10%) |
Aug 26, 2024 | 177.73 | 179.18 | 177.29 | 177.99 | 91,532 | +1.07(+0.60%) |
Aug 23, 2024 | 177.35 | 180.64 | 176.63 | 176.92 | 100,172 | -0.32(-0.18%) |
Aug 22, 2024 | 178.76 | 178.81 | 176.42 | 177.24 | 83,867 | -1.03(-0.58%) |
Aug 21, 2024 | 176.65 | 179.49 | 176.45 | 178.27 | 101,228 | +1.95(+1.11%) |
Aug 20, 2024 | 175.99 | 177.11 | 174.67 | 176.32 | 95,251 | +0.02(+0.01%) |
Aug 19, 2024 | 177.44 | 177.69 | 175.17 | 176.30 | 112,950 | -0.45(-0.25%) |
Aug 16, 2024 | 178.47 | 180.28 | 176.32 | 176.75 | 214,793 | -3.11(-1.73%) |
Aug 15, 2024 | 181.44 | 182.02 | 178.69 | 179.86 | 116,737 | +1.33(+0.74%) |
Aug 14, 2024 | 178.47 | 179.85 | 177.99 | 178.53 | 52,609 | +0.28(+0.16%) |
Aug 13, 2024 | 177.42 | 179.18 | 176.20 | 178.25 | 105,776 | +1.94(+1.10%) |
Aug 12, 2024 | 176.88 | 177.30 | 175.75 | 176.32 | 92,326 | -0.18(-0.10%) |
Aug 09, 2024 | 176.63 | 177.57 | 174.93 | 176.50 | 88,200 | -0.25(-0.14%) |
Aug 08, 2024 | 173.78 | 176.84 | 173.78 | 176.75 | 78,383 | +4.20(+2.43%) |
Aug 07, 2024 | 176.75 | 176.75 | 171.10 | 172.55 | 84,116 | -2.31(-1.32%) |
Aug 06, 2024 | 175.83 | 177.48 | 174.75 | 174.86 | 126,253 | -0.47(-0.27%) |
Aug 05, 2024 | 175.92 | 177.11 | 174.35 | 175.33 | 90,100 | -5.84(-3.23%) |
Aug 02, 2024 | 181.80 | 182.75 | 179.83 | 181.17 | 109,372 | -3.19(-1.73%) |
Aug 01, 2024 | 187.13 | 191.57 | 182.37 | 184.36 | 118,479 | -3.75(-1.99%) |
Jul 31, 2024 | 188.77 | 190.54 | 186.89 | 188.11 | 177,400 | +1.19(+0.64%) |
Jul 30, 2024 | 188.81 | 189.60 | 185.51 | 186.93 | 94,900 | -1.04(-0.55%) |
Jul 29, 2024 | 189.81 | 191.46 | 187.67 | 187.96 | 109,114 | -1.08(-0.57%) |
Jul 26, 2024 | 192.62 | 192.67 | 187.91 | 189.04 | 176,031 | -2.19(-1.15%) |
Jul 25, 2024 | 188.29 | 193.66 | 187.52 | 191.23 | 310,492 | -0.24(-0.12%) |
Jul 24, 2024 | 193.74 | 195.80 | 191.40 | 191.47 | 165,096 | -3.10(-1.59%) |
Jul 23, 2024 | 193.58 | 196.46 | 193.51 | 194.57 | 88,548 | +0.14(+0.07%) |
Jul 22, 2024 | 190.58 | 194.54 | 190.14 | 194.44 | 151,477 | +4.64(+2.44%) |
Jul 19, 2024 | 189.74 | 191.06 | 188.25 | 189.80 | 153,028 | -0.47(-0.25%) |
Jul 18, 2024 | 194.82 | 196.17 | 190.12 | 190.27 | 167,548 | -4.10(-2.11%) |
Jul 17, 2024 | 198.71 | 200.03 | 194.37 | 194.37 | 162,671 | -4.97(-2.49%) |
Jul 16, 2024 | 194.38 | 200.03 | 194.38 | 199.33 | 146,747 | +6.49(+3.37%) |
Jul 15, 2024 | 193.91 | 195.78 | 192.81 | 192.84 | 141,813 | +0.33(+0.17%) |
Jul 12, 2024 | 192.95 | 195.22 | 191.81 | 192.51 | 121,761 | +1.29(+0.67%) |
Jul 11, 2024 | 188.52 | 192.33 | 187.53 | 191.22 | 184,900 | +4.30(+2.30%) |
Jul 10, 2024 | 186.02 | 187.41 | 185.54 | 186.93 | 116,377 | +1.58(+0.86%) |
Jul 09, 2024 | 185.05 | 186.28 | 184.79 | 185.34 | 107,210 | +0.37(+0.20%) |
Jul 08, 2024 | 184.64 | 186.17 | 183.93 | 184.97 | 138,959 | +1.27(+0.69%) |
Jul 05, 2024 | 183.34 | 184.26 | 182.63 | 183.71 | 180,384 | -0.77(-0.42%) |
Jul 03, 2024 | 184.15 | 185.56 | 183.78 | 184.47 | 125,655 | +0.31(+0.17%) |
Jul 02, 2024 | 184.82 | 185.23 | 182.69 | 184.16 | 139,364 | -0.42(-0.23%) |