Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 194.25 | 195.60 | 193.60 | 195.00 | 284,828 | +0.96(+0.49%) |
Sep 25, 2024 | 195.25 | 195.54 | 193.16 | 194.04 | 426,333 | -1.25(-0.64%) |
Sep 24, 2024 | 194.92 | 194.92 | 193.56 | 195.29 | 323,212 | -0.18(-0.09%) |
Sep 23, 2024 | 193.40 | 196.56 | 193.40 | 195.47 | 437,783 | +1.38(+0.71%) |
Sep 20, 2024 | 191.02 | 195.00 | 190.10 | 194.09 | 1,263,390 | +3.00(+1.57%) |
Sep 19, 2024 | 192.09 | 192.28 | 189.70 | 191.09 | 521,139 | +2.10(+1.11%) |
Sep 18, 2024 | 191.63 | 192.38 | 184.22 | 188.99 | 671,562 | -2.71(-1.41%) |
Sep 17, 2024 | 193.45 | 193.52 | 191.56 | 191.70 | 407,617 | -1.27(-0.66%) |
Sep 16, 2024 | 194.00 | 194.84 | 191.65 | 192.97 | 607,888 | -2.20(-1.13%) |
Sep 13, 2024 | 191.45 | 195.29 | 191.45 | 195.17 | 470,577 | +4.62(+2.42%) |
Sep 12, 2024 | 190.50 | 191.13 | 188.83 | 190.55 | 602,782 | +0.65(+0.34%) |
Sep 11, 2024 | 189.30 | 190.26 | 185.51 | 189.90 | 600,842 | +0.05(+0.03%) |
Sep 10, 2024 | 188.94 | 189.93 | 187.65 | 189.85 | 503,858 | +1.20(+0.64%) |
Sep 09, 2024 | 188.71 | 189.89 | 186.50 | 188.65 | 438,166 | +0.23(+0.12%) |
Sep 06, 2024 | 188.72 | 190.00 | 187.55 | 188.42 | 616,185 | +0.28(+0.15%) |
Sep 05, 2024 | 189.51 | 190.22 | 186.63 | 188.14 | 357,496 | -2.15(-1.13%) |
Sep 04, 2024 | 188.37 | 190.42 | 186.75 | 190.29 | 408,051 | +0.30(+0.16%) |
Sep 03, 2024 | 192.41 | 192.75 | 189.16 | 189.99 | 408,370 | -2.51(-1.30%) |
Aug 30, 2024 | 191.55 | 193.12 | 190.91 | 192.50 | 661,084 | +0.89(+0.46%) |
Aug 29, 2024 | 189.57 | 193.27 | 189.57 | 191.61 | 389,916 | +2.04(+1.08%) |
Aug 28, 2024 | 188.36 | 190.72 | 187.64 | 189.57 | 388,518 | +1.37(+0.73%) |
Aug 27, 2024 | 188.46 | 189.11 | 187.40 | 188.20 | 462,751 | -1.31(-0.69%) |
Aug 26, 2024 | 189.72 | 190.82 | 188.07 | 189.51 | 358,968 | -0.80(-0.42%) |
Aug 23, 2024 | 191.00 | 191.24 | 187.82 | 190.31 | 404,627 | -0.04(-0.02%) |
Aug 22, 2024 | 190.36 | 192.00 | 189.03 | 190.35 | 494,325 | +1.28(+0.68%) |
Aug 21, 2024 | 189.00 | 190.79 | 188.11 | 189.07 | 485,539 | +0.47(+0.25%) |
Aug 20, 2024 | 187.59 | 189.54 | 187.10 | 188.60 | 558,381 | +1.35(+0.72%) |
Aug 19, 2024 | 185.74 | 187.79 | 185.29 | 187.25 | 426,254 | +1.84(+0.99%) |
Aug 16, 2024 | 185.25 | 185.58 | 183.63 | 185.41 | 744,001 | -0.27(-0.15%) |
Aug 15, 2024 | 184.48 | 186.33 | 183.94 | 185.68 | 387,171 | +1.75(+0.95%) |
Aug 14, 2024 | 182.63 | 184.25 | 181.63 | 183.93 | 360,988 | +1.67(+0.92%) |
Aug 13, 2024 | 181.48 | 183.94 | 180.65 | 182.26 | 610,103 | +1.17(+0.65%) |
Aug 12, 2024 | 183.86 | 184.44 | 180.24 | 181.09 | 679,486 | -3.30(-1.79%) |
Aug 09, 2024 | 180.31 | 184.51 | 179.25 | 184.39 | 558,750 | +4.88(+2.72%) |
Aug 08, 2024 | 179.00 | 180.19 | 177.00 | 179.51 | 742,288 | +1.53(+0.86%) |
Aug 07, 2024 | 176.31 | 179.09 | 176.31 | 177.98 | 987,894 | +4.22(+2.43%) |
Aug 06, 2024 | 175.60 | 176.67 | 172.92 | 173.76 | 784,700 | -0.15(-0.09%) |
Aug 05, 2024 | 173.62 | 177.47 | 171.54 | 173.91 | 749,883 | -6.51(-3.61%) |
Aug 02, 2024 | 180.00 | 183.27 | 179.10 | 180.42 | 614,029 | -1.40(-0.77%) |
Aug 01, 2024 | 182.28 | 183.60 | 180.32 | 181.82 | 745,986 | -1.63(-0.89%) |
Jul 31, 2024 | 184.04 | 185.88 | 182.37 | 183.45 | 588,654 | +1.02(+0.56%) |
Jul 30, 2024 | 183.41 | 184.78 | 181.33 | 182.43 | 422,039 | -0.94(-0.51%) |
Jul 29, 2024 | 183.28 | 186.75 | 182.33 | 183.37 | 919,513 | +0.63(+0.34%) |
Jul 26, 2024 | 180.61 | 183.83 | 180.55 | 182.74 | 638,013 | +1.57(+0.87%) |
Jul 25, 2024 | 178.84 | 184.67 | 178.41 | 181.17 | 1,375,361 | +1.10(+0.61%) |
Jul 24, 2024 | 175.00 | 184.58 | 173.64 | 180.07 | 1,909,257 | +10.07(+5.92%) |
Jul 23, 2024 | 170.20 | 171.78 | 169.60 | 170.00 | 1,339,406 | -0.47(-0.28%) |
Jul 22, 2024 | 171.83 | 172.59 | 170.33 | 170.47 | 707,958 | -0.02(-0.01%) |
Jul 19, 2024 | 173.24 | 174.19 | 170.14 | 170.49 | 755,062 | -1.61(-0.94%) |
Jul 18, 2024 | 172.67 | 173.18 | 169.94 | 172.10 | 666,237 | +0.52(+0.30%) |
Jul 17, 2024 | 174.35 | 174.66 | 170.60 | 171.58 | 643,639 | -3.12(-1.79%) |
Jul 16, 2024 | 173.16 | 174.93 | 171.98 | 174.70 | 424,211 | +2.65(+1.54%) |
Jul 15, 2024 | 170.86 | 172.65 | 170.75 | 172.05 | 411,774 | +0.28(+0.16%) |
Jul 12, 2024 | 170.25 | 173.22 | 169.71 | 171.77 | 565,015 | +1.77(+1.04%) |
Jul 11, 2024 | 171.43 | 173.61 | 169.48 | 170.00 | 705,625 | -0.31(-0.18%) |
Jul 10, 2024 | 169.72 | 170.47 | 167.88 | 170.31 | 730,930 | +0.42(+0.25%) |
Jul 09, 2024 | 169.80 | 170.92 | 167.98 | 169.89 | 570,967 | +0.49(+0.29%) |
Jul 08, 2024 | 169.19 | 169.96 | 167.54 | 169.40 | 555,282 | -0.05(-0.03%) |
Jul 05, 2024 | 168.02 | 169.73 | 166.56 | 169.45 | 798,576 | +0.73(+0.43%) |
Jul 03, 2024 | 168.10 | 170.69 | 167.92 | 168.72 | 719,668 | +0.99(+0.59%) |
Jul 02, 2024 | 164.90 | 167.80 | 164.51 | 167.73 | 766,910 | +2.73(+1.65%) |