Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 181.22 | 182.71 | 180.17 | 182.18 | 610,849 | +1.17(+0.65%) |
Sep 26, 2024 | 177.95 | 181.14 | 176.52 | 181.01 | 576,560 | +4.81(+2.73%) |
Sep 25, 2024 | 178.12 | 178.39 | 175.59 | 176.20 | 443,474 | -1.59(-0.89%) |
Sep 24, 2024 | 177.96 | 178.77 | 176.43 | 177.79 | 406,547 | -0.17(-0.10%) |
Sep 23, 2024 | 176.71 | 178.26 | 176.24 | 177.96 | 475,838 | +2.06(+1.17%) |
Sep 20, 2024 | 178.60 | 178.60 | 174.59 | 175.90 | 1,589,859 | -3.23(-1.80%) |
Sep 19, 2024 | 179.73 | 180.61 | 177.98 | 179.13 | 690,323 | +4.00(+2.28%) |
Sep 18, 2024 | 176.06 | 177.33 | 174.70 | 175.13 | 656,947 | -0.57(-0.32%) |
Sep 17, 2024 | 174.91 | 176.49 | 173.95 | 175.70 | 705,491 | +1.94(+1.12%) |
Sep 16, 2024 | 173.16 | 174.03 | 171.42 | 173.76 | 732,434 | +1.53(+0.89%) |
Sep 13, 2024 | 170.84 | 172.84 | 170.11 | 172.23 | 807,124 | +1.29(+0.75%) |
Sep 12, 2024 | 168.78 | 171.66 | 167.56 | 170.94 | 1,035,654 | +2.25(+1.33%) |
Sep 11, 2024 | 166.56 | 168.84 | 164.36 | 168.69 | 847,442 | +1.75(+1.05%) |
Sep 10, 2024 | 169.03 | 169.48 | 165.83 | 166.94 | 850,638 | -0.86(-0.51%) |
Sep 09, 2024 | 166.19 | 168.72 | 166.19 | 167.80 | 782,280 | +3.04(+1.85%) |
Sep 06, 2024 | 168.99 | 169.79 | 164.44 | 164.76 | 1,079,964 | -3.74(-2.22%) |
Sep 05, 2024 | 169.64 | 170.03 | 167.56 | 168.50 | 1,096,544 | -1.71(-1.00%) |
Sep 04, 2024 | 173.12 | 173.12 | 170.06 | 170.21 | 908,608 | -3.41(-1.96%) |
Sep 03, 2024 | 178.36 | 179.15 | 172.84 | 173.62 | 812,138 | -5.47(-3.05%) |
Aug 30, 2024 | 178.74 | 180.00 | 175.68 | 179.09 | 1,490,077 | +1.98(+1.12%) |
Aug 29, 2024 | 175.28 | 178.74 | 175.28 | 177.11 | 975,410 | +3.23(+1.86%) |
Aug 28, 2024 | 175.35 | 176.07 | 173.45 | 173.88 | 787,599 | -2.18(-1.24%) |
Aug 27, 2024 | 174.95 | 176.35 | 173.30 | 176.06 | 1,092,255 | +0.11(+0.06%) |
Aug 26, 2024 | 178.00 | 178.29 | 175.37 | 175.95 | 373,647 | -1.36(-0.77%) |
Aug 23, 2024 | 176.23 | 177.49 | 174.77 | 177.31 | 766,541 | +2.34(+1.34%) |
Aug 22, 2024 | 177.70 | 178.61 | 174.73 | 174.97 | 413,170 | -2.58(-1.45%) |
Aug 21, 2024 | 176.54 | 177.63 | 176.06 | 177.55 | 378,044 | +1.38(+0.78%) |
Aug 20, 2024 | 176.46 | 177.16 | 175.69 | 176.17 | 434,995 | -0.17(-0.10%) |
Aug 19, 2024 | 173.85 | 176.43 | 173.52 | 176.34 | 567,515 | +2.78(+1.60%) |
Aug 16, 2024 | 172.95 | 174.81 | 172.79 | 173.56 | 445,658 | +0.20(+0.12%) |
Aug 15, 2024 | 174.56 | 175.19 | 172.86 | 173.36 | 552,888 | +0.94(+0.55%) |
Aug 14, 2024 | 171.99 | 172.68 | 169.91 | 172.42 | 641,980 | +0.33(+0.19%) |
Aug 13, 2024 | 170.77 | 172.98 | 169.41 | 172.09 | 417,713 | +1.90(+1.12%) |
Aug 12, 2024 | 173.50 | 174.04 | 169.77 | 170.19 | 443,440 | -2.96(-1.71%) |
Aug 09, 2024 | 170.42 | 173.50 | 169.80 | 173.15 | 737,870 | +2.73(+1.60%) |
Aug 08, 2024 | 169.06 | 171.49 | 167.92 | 170.42 | 547,973 | +3.25(+1.94%) |
Aug 07, 2024 | 171.93 | 172.35 | 166.66 | 167.17 | 826,445 | -1.93(-1.14%) |
Aug 06, 2024 | 169.38 | 172.56 | 168.49 | 169.10 | 1,024,023 | +0.92(+0.55%) |
Aug 05, 2024 | 168.01 | 170.00 | 164.56 | 168.18 | 1,835,021 | -3.87(-2.25%) |
Aug 02, 2024 | 173.09 | 173.42 | 169.38 | 172.05 | 1,302,784 | -3.82(-2.17%) |
Aug 01, 2024 | 173.83 | 181.04 | 172.21 | 175.87 | 1,212,011 | -1.98(-1.11%) |
Jul 31, 2024 | 178.55 | 179.85 | 177.62 | 177.85 | 1,098,402 | +1.38(+0.78%) |
Jul 30, 2024 | 177.81 | 180.31 | 175.27 | 176.47 | 622,212 | -0.75(-0.42%) |
Jul 29, 2024 | 174.27 | 177.43 | 173.07 | 177.22 | 1,022,844 | +3.42(+1.97%) |
Jul 26, 2024 | 174.95 | 176.78 | 173.48 | 173.80 | 765,251 | -0.07(-0.04%) |
Jul 25, 2024 | 173.87 | 175.99 | 171.09 | 173.87 | 1,037,563 | +1.55(+0.90%) |
Jul 24, 2024 | 176.71 | 177.12 | 172.02 | 172.32 | 636,793 | -5.45(-3.07%) |
Jul 23, 2024 | 178.48 | 181.19 | 177.22 | 177.77 | 649,969 | -0.64(-0.36%) |
Jul 22, 2024 | 176.72 | 179.18 | 175.20 | 178.41 | 651,490 | +2.49(+1.42%) |
Jul 19, 2024 | 176.68 | 176.70 | 173.90 | 175.92 | 624,041 | -0.16(-0.09%) |
Jul 18, 2024 | 179.77 | 179.77 | 175.42 | 176.08 | 917,232 | -3.69(-2.05%) |
Jul 17, 2024 | 183.01 | 184.00 | 179.62 | 179.77 | 1,038,914 | -4.31(-2.34%) |
Jul 16, 2024 | 184.97 | 186.41 | 183.11 | 184.08 | 1,364,355 | -0.45(-0.24%) |
Jul 15, 2024 | 183.21 | 184.68 | 182.10 | 184.53 | 969,878 | +1.80(+0.99%) |
Jul 12, 2024 | 179.77 | 183.99 | 178.60 | 182.73 | 976,584 | +2.96(+1.65%) |
Jul 11, 2024 | 178.19 | 181.14 | 177.12 | 179.77 | 968,273 | +3.08(+1.74%) |
Jul 10, 2024 | 177.62 | 177.94 | 173.38 | 176.69 | 1,519,263 | -0.79(-0.45%) |
Jul 09, 2024 | 180.40 | 182.66 | 174.32 | 177.48 | 2,132,021 | -9.84(-5.25%) |
Jul 08, 2024 | 186.46 | 187.78 | 185.39 | 187.32 | 670,260 | +0.86(+0.46%) |
Jul 05, 2024 | 183.43 | 186.62 | 183.14 | 186.46 | 456,461 | +2.49(+1.35%) |
Jul 03, 2024 | 182.69 | 184.51 | 182.07 | 183.97 | 408,690 | +1.08(+0.59%) |
Jul 02, 2024 | 181.02 | 184.23 | 181.02 | 182.89 | 769,236 | +1.87(+1.03%) |