Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 185.43 | 185.84 | 179.86 | 180.53 | 1,740,595 | -4.90(-2.64%) |
Sep 24, 2024 | 188.00 | 189.12 | 184.19 | 185.43 | 3,046,884 | +0.18(+0.10%) |
Sep 23, 2024 | 182.24 | 186.19 | 181.64 | 185.25 | 3,249,273 | +4.25(+2.35%) |
Sep 20, 2024 | 179.27 | 182.18 | 178.05 | 181.00 | 7,855,309 | -0.63(-0.35%) |
Sep 19, 2024 | 182.40 | 183.88 | 179.33 | 181.63 | 1,174,719 | +3.51(+1.97%) |
Sep 18, 2024 | 179.51 | 182.90 | 177.88 | 178.12 | 1,610,126 | -1.65(-0.92%) |
Sep 17, 2024 | 174.21 | 180.33 | 174.21 | 179.77 | 1,817,112 | +4.96(+2.84%) |
Sep 16, 2024 | 174.00 | 176.24 | 171.84 | 174.81 | 1,638,349 | +2.39(+1.39%) |
Sep 13, 2024 | 171.23 | 174.55 | 171.23 | 172.42 | 1,465,003 | +1.56(+0.91%) |
Sep 12, 2024 | 169.97 | 177.97 | 167.93 | 170.86 | 2,674,148 | +2.36(+1.40%) |
Sep 11, 2024 | 172.42 | 172.42 | 167.84 | 168.50 | 2,580,577 | -2.99(-1.74%) |
Sep 10, 2024 | 178.83 | 179.21 | 168.92 | 171.49 | 3,135,046 | -7.72(-4.31%) |
Sep 09, 2024 | 180.52 | 180.84 | 178.81 | 179.21 | 1,442,714 | -0.52(-0.29%) |
Sep 06, 2024 | 183.64 | 185.38 | 178.81 | 179.73 | 1,505,624 | -4.28(-2.33%) |
Sep 05, 2024 | 185.90 | 186.33 | 182.88 | 184.01 | 1,312,623 | -0.27(-0.15%) |
Sep 04, 2024 | 188.36 | 189.25 | 184.23 | 184.28 | 1,098,551 | -3.20(-1.71%) |
Sep 03, 2024 | 191.43 | 191.43 | 186.40 | 187.48 | 1,414,255 | -7.63(-3.91%) |
Aug 30, 2024 | 194.25 | 195.60 | 192.76 | 195.11 | 1,811,935 | -1.68(-0.85%) |
Aug 29, 2024 | 197.09 | 198.63 | 194.42 | 196.79 | 1,054,786 | +2.22(+1.14%) |
Aug 28, 2024 | 193.45 | 195.47 | 193.09 | 194.57 | 698,847 | -0.14(-0.07%) |
Aug 27, 2024 | 197.15 | 197.90 | 193.88 | 194.71 | 876,664 | -2.57(-1.30%) |
Aug 26, 2024 | 197.65 | 199.25 | 194.43 | 197.28 | 1,127,155 | +2.06(+1.06%) |
Aug 23, 2024 | 193.08 | 195.91 | 192.93 | 195.22 | 755,484 | +3.49(+1.82%) |
Aug 22, 2024 | 191.50 | 193.44 | 190.79 | 191.73 | 893,441 | +0.61(+0.32%) |
Aug 21, 2024 | 191.94 | 192.98 | 189.86 | 191.12 | 1,105,549 | +1.37(+0.72%) |
Aug 20, 2024 | 195.69 | 195.69 | 189.56 | 189.75 | 1,114,413 | -6.09(-3.11%) |
Aug 19, 2024 | 195.68 | 198.51 | 195.25 | 195.84 | 1,189,675 | +1.02(+0.52%) |
Aug 16, 2024 | 193.89 | 196.20 | 193.49 | 194.82 | 1,163,870 | -1.76(-0.90%) |
Aug 15, 2024 | 194.79 | 197.82 | 194.48 | 196.58 | 1,220,114 | +2.47(+1.27%) |
Aug 14, 2024 | 193.81 | 194.58 | 192.84 | 194.11 | 1,079,574 | +0.31(+0.16%) |
Aug 13, 2024 | 196.40 | 196.87 | 193.24 | 193.80 | 1,804,473 | -5.09(-2.56%) |
Aug 12, 2024 | 198.30 | 200.45 | 197.19 | 198.89 | 1,127,862 | +1.50(+0.76%) |
Aug 09, 2024 | 194.74 | 199.31 | 193.23 | 197.39 | 1,304,798 | +2.25(+1.15%) |
Aug 08, 2024 | 188.72 | 196.79 | 188.72 | 195.14 | 1,335,531 | +6.04(+3.19%) |
Aug 07, 2024 | 191.30 | 194.32 | 188.83 | 189.10 | 1,472,568 | +1.66(+0.89%) |
Aug 06, 2024 | 190.09 | 192.51 | 184.77 | 187.44 | 1,975,663 | +4.47(+2.44%) |
Aug 05, 2024 | 181.94 | 184.65 | 177.47 | 182.97 | 2,450,770 | -3.83(-2.05%) |
Aug 02, 2024 | 192.68 | 193.24 | 183.76 | 186.81 | 2,024,562 | -9.05(-4.62%) |
Aug 01, 2024 | 198.94 | 201.33 | 193.53 | 195.86 | 1,543,697 | -4.04(-2.02%) |
Jul 31, 2024 | 200.60 | 201.55 | 196.61 | 199.90 | 1,260,732 | +4.18(+2.14%) |
Jul 30, 2024 | 196.14 | 198.05 | 194.95 | 195.72 | 1,543,486 | -0.19(-0.10%) |
Jul 29, 2024 | 199.20 | 199.87 | 194.15 | 195.91 | 863,340 | -2.46(-1.24%) |
Jul 26, 2024 | 197.14 | 198.92 | 195.38 | 198.37 | 785,045 | +0.95(+0.48%) |
Jul 25, 2024 | 196.04 | 199.78 | 195.17 | 197.42 | 1,080,676 | +0.96(+0.49%) |
Jul 24, 2024 | 197.45 | 199.53 | 195.95 | 196.46 | 1,193,299 | +0.46(+0.24%) |
Jul 23, 2024 | 201.91 | 202.06 | 195.93 | 196.00 | 1,406,673 | -6.24(-3.09%) |
Jul 22, 2024 | 202.92 | 203.29 | 199.67 | 202.24 | 941,675 | -0.78(-0.38%) |
Jul 19, 2024 | 206.50 | 207.07 | 202.89 | 203.02 | 1,364,390 | -4.50(-2.17%) |
Jul 18, 2024 | 208.56 | 209.75 | 204.18 | 207.53 | 904,530 | -0.90(-0.43%) |
Jul 17, 2024 | 208.07 | 211.94 | 206.86 | 208.43 | 1,502,863 | +1.86(+0.90%) |
Jul 16, 2024 | 207.35 | 208.10 | 205.70 | 206.57 | 1,090,616 | -1.85(-0.89%) |
Jul 15, 2024 | 202.56 | 209.57 | 201.93 | 208.42 | 1,427,776 | +6.68(+3.31%) |
Jul 12, 2024 | 204.90 | 206.16 | 201.01 | 201.74 | 1,142,004 | -2.96(-1.45%) |
Jul 11, 2024 | 200.10 | 205.82 | 199.17 | 204.70 | 1,264,089 | +4.72(+2.36%) |
Jul 10, 2024 | 199.66 | 200.24 | 198.36 | 199.98 | 982,610 | -0.21(-0.10%) |
Jul 09, 2024 | 198.56 | 202.18 | 197.24 | 200.19 | 1,005,487 | -0.74(-0.37%) |
Jul 08, 2024 | 199.96 | 201.12 | 198.65 | 200.93 | 784,228 | -0.18(-0.09%) |
Jul 05, 2024 | 203.99 | 205.01 | 199.90 | 201.11 | 770,580 | -3.36(-1.64%) |
Jul 03, 2024 | 203.62 | 206.28 | 201.90 | 204.47 | 750,073 | +2.01(+0.99%) |
Jul 02, 2024 | 203.04 | 206.13 | 201.37 | 202.46 | 1,784,510 | +1.18(+0.58%) |