Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 191.75 | 193.14 | 190.16 | 193.03 | 945,526 | +2.81(+1.48%) |
Sep 25, 2024 | 193.53 | 193.85 | 189.96 | 190.22 | 570,833 | -2.41(-1.25%) |
Sep 24, 2024 | 192.18 | 193.12 | 191.30 | 192.63 | 585,598 | +1.60(+0.84%) |
Sep 23, 2024 | 189.84 | 191.40 | 189.04 | 191.03 | 643,966 | +1.91(+1.01%) |
Sep 20, 2024 | 189.58 | 190.97 | 188.36 | 189.12 | 1,622,279 | -2.06(-1.08%) |
Sep 19, 2024 | 189.40 | 192.04 | 188.38 | 191.18 | 1,090,223 | +5.25(+2.82%) |
Sep 18, 2024 | 188.23 | 189.19 | 185.24 | 185.93 | 1,265,911 | -2.42(-1.28%) |
Sep 17, 2024 | 187.75 | 190.46 | 187.11 | 188.35 | 990,566 | +1.58(+0.85%) |
Sep 16, 2024 | 186.19 | 187.90 | 185.44 | 186.77 | 1,033,534 | +1.71(+0.92%) |
Sep 13, 2024 | 187.35 | 188.23 | 184.92 | 185.06 | 1,185,166 | -1.62(-0.87%) |
Sep 12, 2024 | 183.80 | 186.71 | 181.84 | 186.68 | 907,230 | +3.52(+1.92%) |
Sep 11, 2024 | 180.66 | 183.44 | 176.62 | 183.16 | 1,205,101 | +1.71(+0.94%) |
Sep 10, 2024 | 179.30 | 181.58 | 177.65 | 181.45 | 831,194 | +2.56(+1.43%) |
Sep 09, 2024 | 176.90 | 179.34 | 176.06 | 178.89 | 861,220 | +3.51(+2.00%) |
Sep 06, 2024 | 175.40 | 177.28 | 174.21 | 175.38 | 1,175,621 | +0.33(+0.19%) |
Sep 05, 2024 | 176.16 | 176.86 | 173.31 | 175.05 | 1,216,274 | -1.34(-0.76%) |
Sep 04, 2024 | 180.16 | 180.41 | 175.42 | 176.39 | 1,191,899 | -3.86(-2.14%) |
Sep 03, 2024 | 185.00 | 185.50 | 179.19 | 180.25 | 781,858 | -5.78(-3.11%) |
Aug 30, 2024 | 183.12 | 186.16 | 182.79 | 186.03 | 1,631,908 | +3.53(+1.94%) |
Aug 29, 2024 | 182.96 | 184.74 | 181.25 | 182.50 | 900,924 | +1.17(+0.64%) |
Aug 28, 2024 | 182.02 | 182.86 | 180.92 | 181.33 | 380,668 | -0.65(-0.36%) |
Aug 27, 2024 | 182.54 | 183.25 | 181.94 | 181.98 | 426,616 | -0.90(-0.49%) |
Aug 26, 2024 | 184.78 | 185.59 | 182.03 | 182.87 | 655,547 | -1.25(-0.68%) |
Aug 23, 2024 | 182.23 | 184.60 | 181.09 | 184.12 | 415,761 | +3.09(+1.71%) |
Aug 22, 2024 | 181.59 | 182.29 | 180.43 | 181.03 | 390,337 | -0.70(-0.38%) |
Aug 21, 2024 | 180.23 | 182.06 | 179.56 | 181.73 | 460,847 | +2.16(+1.21%) |
Aug 20, 2024 | 180.85 | 181.17 | 179.20 | 179.56 | 449,104 | -1.63(-0.90%) |
Aug 19, 2024 | 179.76 | 181.97 | 179.49 | 181.19 | 691,277 | +1.86(+1.04%) |
Aug 16, 2024 | 178.28 | 180.09 | 177.94 | 179.32 | 987,864 | +0.86(+0.48%) |
Aug 15, 2024 | 178.82 | 180.08 | 177.25 | 178.47 | 536,357 | +2.14(+1.22%) |
Aug 14, 2024 | 175.99 | 177.44 | 175.32 | 176.32 | 581,398 | +0.17(+0.10%) |
Aug 13, 2024 | 174.54 | 176.63 | 173.61 | 176.15 | 538,206 | +2.27(+1.31%) |
Aug 12, 2024 | 175.80 | 176.16 | 173.29 | 173.88 | 429,634 | -1.86(-1.06%) |
Aug 09, 2024 | 175.77 | 176.06 | 173.70 | 175.73 | 637,489 | -0.33(-0.19%) |
Aug 08, 2024 | 173.83 | 176.26 | 173.46 | 176.06 | 649,165 | +4.05(+2.35%) |
Aug 07, 2024 | 175.64 | 177.24 | 171.81 | 172.01 | 641,005 | -1.97(-1.13%) |
Aug 06, 2024 | 173.19 | 176.45 | 172.10 | 173.99 | 1,033,235 | +1.74(+1.01%) |
Aug 05, 2024 | 173.80 | 174.18 | 171.06 | 172.25 | 1,095,048 | -2.67(-1.53%) |
Aug 02, 2024 | 176.38 | 176.38 | 172.55 | 174.93 | 980,463 | -3.72(-2.08%) |
Aug 01, 2024 | 183.50 | 184.72 | 177.91 | 178.65 | 920,742 | -5.10(-2.77%) |
Jul 31, 2024 | 185.44 | 186.22 | 183.29 | 183.74 | 1,127,844 | -0.25(-0.14%) |
Jul 30, 2024 | 187.09 | 188.06 | 183.48 | 183.99 | 882,659 | -1.95(-1.05%) |
Jul 29, 2024 | 184.82 | 186.39 | 183.42 | 185.94 | 950,826 | +1.24(+0.67%) |
Jul 26, 2024 | 184.91 | 187.58 | 184.00 | 184.71 | 1,415,988 | -1.09(-0.59%) |
Jul 25, 2024 | 179.59 | 188.30 | 178.33 | 185.80 | 2,552,230 | +9.96(+5.67%) |
Jul 24, 2024 | 178.90 | 179.18 | 175.71 | 175.83 | 1,314,615 | -4.03(-2.24%) |
Jul 23, 2024 | 181.17 | 182.14 | 179.45 | 179.86 | 1,125,626 | -0.78(-0.43%) |
Jul 22, 2024 | 181.48 | 182.98 | 178.81 | 180.64 | 1,420,627 | -2.54(-1.39%) |
Jul 19, 2024 | 187.00 | 187.47 | 182.25 | 183.18 | 859,038 | -2.63(-1.42%) |
Jul 18, 2024 | 187.88 | 190.99 | 185.71 | 185.82 | 1,275,515 | -3.46(-1.83%) |
Jul 17, 2024 | 190.25 | 191.77 | 189.10 | 189.28 | 1,024,180 | -1.67(-0.88%) |
Jul 16, 2024 | 185.03 | 191.16 | 183.98 | 190.95 | 1,315,878 | +6.48(+3.51%) |
Jul 15, 2024 | 184.10 | 186.69 | 183.65 | 184.47 | 799,675 | +0.47(+0.25%) |
Jul 12, 2024 | 183.22 | 184.81 | 182.32 | 184.00 | 838,384 | +2.41(+1.33%) |
Jul 11, 2024 | 179.59 | 182.95 | 179.48 | 181.59 | 1,006,950 | +3.53(+1.98%) |
Jul 10, 2024 | 174.64 | 178.16 | 174.61 | 178.06 | 877,622 | +3.42(+1.96%) |
Jul 09, 2024 | 175.62 | 176.09 | 174.32 | 174.64 | 1,005,302 | -1.36(-0.77%) |
Jul 08, 2024 | 177.00 | 177.94 | 175.51 | 175.99 | 707,755 | -0.19(-0.11%) |
Jul 05, 2024 | 175.93 | 176.21 | 173.67 | 176.18 | 800,701 | -0.29(-0.16%) |
Jul 03, 2024 | 176.91 | 177.62 | 175.40 | 176.47 | 516,136 | +0.01(+0.01%) |
Jul 02, 2024 | 176.45 | 177.10 | 175.80 | 176.46 | 954,235 | -0.03(-0.02%) |