Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 204.60 | 205.53 | 202.50 | 202.99 | 444,791 | -1.22(-0.60%) |
Sep 19, 2024 | 205.21 | 205.99 | 200.65 | 204.21 | 103,911 | +5.20(+2.61%) |
Sep 18, 2024 | 195.03 | 204.36 | 194.53 | 199.01 | 266,580 | +3.22(+1.64%) |
Sep 17, 2024 | 195.97 | 197.91 | 194.61 | 195.79 | 77,854 | +0.81(+0.42%) |
Sep 16, 2024 | 198.36 | 198.36 | 194.16 | 194.98 | 99,160 | -1.90(-0.97%) |
Sep 13, 2024 | 195.33 | 199.36 | 193.72 | 196.88 | 121,213 | +4.08(+2.12%) |
Sep 12, 2024 | 189.46 | 193.34 | 187.85 | 192.80 | 84,999 | +5.05(+2.69%) |
Sep 11, 2024 | 185.60 | 188.48 | 180.29 | 187.75 | 115,111 | +2.87(+1.55%) |
Sep 10, 2024 | 188.38 | 188.38 | 183.57 | 184.88 | 98,641 | -1.93(-1.03%) |
Sep 09, 2024 | 184.44 | 186.96 | 183.66 | 186.81 | 133,314 | +3.48(+1.90%) |
Sep 06, 2024 | 186.75 | 186.75 | 182.63 | 183.33 | 113,561 | -3.01(-1.62%) |
Sep 05, 2024 | 187.63 | 188.64 | 184.22 | 186.34 | 74,368 | -1.36(-0.72%) |
Sep 04, 2024 | 186.99 | 188.95 | 186.22 | 187.70 | 56,065 | +0.75(+0.40%) |
Sep 03, 2024 | 195.83 | 196.09 | 185.68 | 186.95 | 132,755 | -10.45(-5.29%) |
Aug 30, 2024 | 196.54 | 197.73 | 193.73 | 197.40 | 84,601 | +3.02(+1.55%) |
Aug 29, 2024 | 194.18 | 197.44 | 192.53 | 194.38 | 83,409 | +2.74(+1.43%) |
Aug 28, 2024 | 193.38 | 195.03 | 191.34 | 191.64 | 69,782 | -1.32(-0.68%) |
Aug 27, 2024 | 191.80 | 193.93 | 189.96 | 192.96 | 58,455 | +0.34(+0.18%) |
Aug 26, 2024 | 195.99 | 196.34 | 192.22 | 192.62 | 79,831 | -1.06(-0.55%) |
Aug 23, 2024 | 190.38 | 194.25 | 186.92 | 193.68 | 94,710 | +5.73(+3.05%) |
Aug 22, 2024 | 188.79 | 190.73 | 187.42 | 187.95 | 73,576 | -0.91(-0.48%) |
Aug 21, 2024 | 188.00 | 189.28 | 185.04 | 188.86 | 61,838 | +2.75(+1.48%) |
Aug 20, 2024 | 190.00 | 190.00 | 185.72 | 186.11 | 71,446 | -4.89(-2.56%) |
Aug 19, 2024 | 190.27 | 191.13 | 189.03 | 191.00 | 97,461 | +0.75(+0.39%) |
Aug 16, 2024 | 191.94 | 192.51 | 189.29 | 190.25 | 84,651 | -1.27(-0.66%) |
Aug 15, 2024 | 193.63 | 193.63 | 189.47 | 191.52 | 119,620 | +3.65(+1.94%) |
Aug 14, 2024 | 187.41 | 190.68 | 185.01 | 187.88 | 161,529 | +0.85(+0.45%) |
Aug 13, 2024 | 185.04 | 187.23 | 181.93 | 187.03 | 101,695 | +3.76(+2.05%) |
Aug 12, 2024 | 186.81 | 186.81 | 182.12 | 183.26 | 142,190 | -2.91(-1.56%) |
Aug 09, 2024 | 183.40 | 187.01 | 182.86 | 186.17 | 235,757 | +3.56(+1.95%) |
Aug 08, 2024 | 174.89 | 182.83 | 174.89 | 182.60 | 170,941 | +10.21(+5.92%) |
Aug 07, 2024 | 178.31 | 178.48 | 171.98 | 172.40 | 124,637 | -2.35(-1.34%) |
Aug 06, 2024 | 170.13 | 177.83 | 168.75 | 174.75 | 156,815 | +5.87(+3.48%) |
Aug 05, 2024 | 165.52 | 171.18 | 160.24 | 168.87 | 239,617 | -4.82(-2.78%) |
Aug 02, 2024 | 182.64 | 185.43 | 172.32 | 173.70 | 246,217 | -15.78(-8.33%) |
Aug 01, 2024 | 196.11 | 197.91 | 187.30 | 189.47 | 193,694 | -6.34(-3.24%) |
Jul 31, 2024 | 196.98 | 200.63 | 195.01 | 195.81 | 180,267 | +0.94(+0.48%) |
Jul 30, 2024 | 197.61 | 199.31 | 193.68 | 194.88 | 119,185 | +0.05(+0.03%) |
Jul 29, 2024 | 198.23 | 199.66 | 193.92 | 194.82 | 106,467 | -3.00(-1.51%) |
Jul 26, 2024 | 198.12 | 199.71 | 196.50 | 197.82 | 113,449 | +3.72(+1.92%) |
Jul 25, 2024 | 190.84 | 197.14 | 190.84 | 194.10 | 166,887 | +3.97(+2.09%) |
Jul 24, 2024 | 193.08 | 195.13 | 190.11 | 190.12 | 203,406 | -4.42(-2.27%) |
Jul 23, 2024 | 189.66 | 196.04 | 189.66 | 194.55 | 170,896 | +4.39(+2.31%) |
Jul 22, 2024 | 186.11 | 190.68 | 185.17 | 190.15 | 140,684 | +4.97(+2.69%) |
Jul 19, 2024 | 188.28 | 189.01 | 184.64 | 185.18 | 145,962 | -2.67(-1.42%) |
Jul 18, 2024 | 189.74 | 192.33 | 187.35 | 187.84 | 223,623 | -3.53(-1.84%) |
Jul 17, 2024 | 193.38 | 196.97 | 191.34 | 191.37 | 307,138 | -3.34(-1.72%) |
Jul 16, 2024 | 187.67 | 195.51 | 186.68 | 194.72 | 340,215 | +9.94(+5.38%) |
Jul 15, 2024 | 181.79 | 185.28 | 179.24 | 184.77 | 164,981 | +6.61(+3.71%) |
Jul 12, 2024 | 178.46 | 180.23 | 176.84 | 178.16 | 186,700 | +2.42(+1.38%) |
Jul 11, 2024 | 174.75 | 177.86 | 173.00 | 175.74 | 155,114 | +3.66(+2.13%) |
Jul 10, 2024 | 171.43 | 172.32 | 170.12 | 172.08 | 82,014 | +2.37(+1.39%) |
Jul 09, 2024 | 169.75 | 171.75 | 168.98 | 169.71 | 133,040 | -0.48(-0.28%) |
Jul 08, 2024 | 170.09 | 171.51 | 169.58 | 170.19 | 152,254 | +1.17(+0.69%) |
Jul 05, 2024 | 169.48 | 169.48 | 167.72 | 169.02 | 96,593 | -1.10(-0.65%) |
Jul 03, 2024 | 168.72 | 170.46 | 167.84 | 170.12 | 93,422 | +1.97(+1.17%) |
Jul 02, 2024 | 162.58 | 168.28 | 162.43 | 168.15 | 167,025 | +5.19(+3.19%) |