Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 192.09 | 193.57 | 189.57 | 191.18 | 141,965 | +1.58(+0.83%) |
Sep 26, 2024 | 190.74 | 191.10 | 188.08 | 189.60 | 172,718 | +0.79(+0.42%) |
Sep 25, 2024 | 192.06 | 192.06 | 187.34 | 188.81 | 287,582 | -2.52(-1.32%) |
Sep 24, 2024 | 192.52 | 194.04 | 190.43 | 191.33 | 409,095 | -0.76(-0.40%) |
Sep 23, 2024 | 191.19 | 192.81 | 189.37 | 192.09 | 234,936 | +2.83(+1.50%) |
Sep 20, 2024 | 194.53 | 194.53 | 188.62 | 189.26 | 656,258 | -5.89(-3.02%) |
Sep 19, 2024 | 191.14 | 195.17 | 188.46 | 195.15 | 229,746 | +8.17(+4.37%) |
Sep 18, 2024 | 185.68 | 194.32 | 184.19 | 186.98 | 309,317 | +2.47(+1.34%) |
Sep 17, 2024 | 184.31 | 186.57 | 182.14 | 184.51 | 128,793 | +1.38(+0.75%) |
Sep 16, 2024 | 182.36 | 183.44 | 177.56 | 183.13 | 160,887 | +1.81(+1.00%) |
Sep 13, 2024 | 176.31 | 181.40 | 176.31 | 181.32 | 208,364 | +6.83(+3.91%) |
Sep 12, 2024 | 173.16 | 175.46 | 172.70 | 174.49 | 132,821 | +1.98(+1.15%) |
Sep 11, 2024 | 171.50 | 172.84 | 166.91 | 172.51 | 145,344 | -0.10(-0.06%) |
Sep 10, 2024 | 172.34 | 176.50 | 170.38 | 172.61 | 152,891 | +1.68(+0.98%) |
Sep 09, 2024 | 170.37 | 172.54 | 169.74 | 170.93 | 95,318 | +0.03(+0.02%) |
Sep 06, 2024 | 172.36 | 175.66 | 170.05 | 170.90 | 103,223 | -0.73(-0.43%) |
Sep 05, 2024 | 173.84 | 174.03 | 170.66 | 171.63 | 232,265 | -2.04(-1.17%) |
Sep 04, 2024 | 173.93 | 174.50 | 172.31 | 173.67 | 119,044 | -0.37(-0.21%) |
Sep 03, 2024 | 182.55 | 182.55 | 173.46 | 174.04 | 154,077 | -9.02(-4.93%) |
Aug 30, 2024 | 181.40 | 183.49 | 179.88 | 183.06 | 119,247 | +1.81(+1.00%) |
Aug 29, 2024 | 182.26 | 184.48 | 181.18 | 181.25 | 107,940 | +0.43(+0.24%) |
Aug 28, 2024 | 178.75 | 182.16 | 178.75 | 180.82 | 118,693 | -0.72(-0.40%) |
Aug 27, 2024 | 184.99 | 184.99 | 180.71 | 181.54 | 104,269 | -4.57(-2.46%) |
Aug 26, 2024 | 187.46 | 189.05 | 186.08 | 186.11 | 176,926 | -0.04(-0.02%) |
Aug 23, 2024 | 180.47 | 186.97 | 180.00 | 186.15 | 123,086 | +7.79(+4.37%) |
Aug 22, 2024 | 179.95 | 180.57 | 178.03 | 178.36 | 103,589 | -1.87(-1.04%) |
Aug 21, 2024 | 178.73 | 180.44 | 176.64 | 180.23 | 178,989 | +3.40(+1.92%) |
Aug 20, 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 119,190 | -2.18(-1.22%) |
Aug 19, 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 179,809 | +1.91(+1.08%) |
Aug 16, 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 186,871 | +0.86(+0.49%) |
Aug 15, 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 133,779 | +1.66(+0.95%) |
Aug 14, 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 195,384 | +0.45(+0.26%) |
Aug 13, 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 269,929 | +2.85(+1.66%) |
Aug 12, 2024 | 174.46 | 174.50 | 170.92 | 171.28 | 182,968 | -3.53(-2.02%) |
Aug 09, 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 217,424 | -1.00(-0.57%) |
Aug 08, 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 143,696 | +1.48(+0.85%) |
Aug 07, 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 159,602 | -2.87(-1.62%) |
Aug 06, 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 316,473 | +3.00(+1.72%) |
Aug 05, 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 292,925 | -4.82(-2.69%) |
Aug 02, 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 360,282 | -5.68(-3.08%) |
Aug 01, 2024 | 190.44 | 193.98 | 182.38 | 184.70 | 225,646 | -7.39(-3.85%) |
Jul 31, 2024 | 193.35 | 197.38 | 188.66 | 192.09 | 207,302 | +0.35(+0.18%) |
Jul 30, 2024 | 192.45 | 193.51 | 190.90 | 191.74 | 204,758 | +0.59(+0.31%) |
Jul 29, 2024 | 192.12 | 193.62 | 190.14 | 191.15 | 379,368 | -1.30(-0.68%) |
Jul 26, 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 433,574 | +7.48(+4.04%) |
Jul 25, 2024 | 178.31 | 186.46 | 178.13 | 184.97 | 364,049 | +7.34(+4.13%) |
Jul 24, 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 356,213 | -1.50(-0.84%) |
Jul 23, 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 687,165 | -1.53(-0.85%) |
Jul 22, 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 336,758 | -0.67(-0.37%) |
Jul 19, 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 166,297 | -1.49(-0.82%) |
Jul 18, 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 229,235 | -1.13(-0.61%) |
Jul 17, 2024 | 188.23 | 189.51 | 183.87 | 183.95 | 339,950 | -6.01(-3.16%) |
Jul 16, 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 246,454 | +7.51(+4.12%) |
Jul 15, 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 224,922 | +0.96(+0.53%) |
Jul 12, 2024 | 178.90 | 182.88 | 178.26 | 181.49 | 334,371 | +4.76(+2.69%) |
Jul 11, 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 224,090 | +8.98(+5.35%) |
Jul 10, 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 157,321 | +2.36(+1.43%) |
Jul 09, 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 207,970 | -0.07(-0.04%) |
Jul 08, 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 345,359 | +3.01(+1.85%) |
Jul 05, 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 226,886 | -1.80(-1.10%) |
Jul 03, 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 188,080 | -0.47(-0.29%) |
Jul 02, 2024 | 163.62 | 165.42 | 163.61 | 164.72 | 333,059 | +1.08(+0.66%) |