Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 184.02 | 185.03 | 182.46 | 183.86 | 93,413 | -0.10(-0.05%) |
Sep 11, 2024 | 180.15 | 184.39 | 176.64 | 183.96 | 195,830 | +4.62(+2.58%) |
Sep 10, 2024 | 178.72 | 179.54 | 176.46 | 179.34 | 89,710 | +0.99(+0.56%) |
Sep 09, 2024 | 177.65 | 178.92 | 176.54 | 178.35 | 97,207 | +2.12(+1.20%) |
Sep 06, 2024 | 180.65 | 180.68 | 175.39 | 176.23 | 201,494 | -4.53(-2.51%) |
Sep 05, 2024 | 180.19 | 182.47 | 179.43 | 180.76 | 138,660 | -0.68(-0.37%) |
Sep 04, 2024 | 180.54 | 183.47 | 180.09 | 181.44 | 240,316 | -1.83(-1.00%) |
Sep 03, 2024 | 189.63 | 189.63 | 182.22 | 183.27 | 360,085 | -8.04(-4.20%) |
Aug 30, 2024 | 191.50 | 191.93 | 189.53 | 191.31 | 113,688 | +3.85(+2.05%) |
Aug 29, 2024 | 187.35 | 190.66 | 187.12 | 187.46 | 162,293 | +1.41(+0.76%) |
Aug 28, 2024 | 188.18 | 188.68 | 184.63 | 186.05 | 73,524 | -2.78(-1.47%) |
Aug 27, 2024 | 186.91 | 189.13 | 186.15 | 188.83 | 55,095 | +0.72(+0.38%) |
Aug 26, 2024 | 190.33 | 190.66 | 187.53 | 188.11 | 73,693 | -3.67(-1.91%) |
Aug 23, 2024 | 191.64 | 192.70 | 189.88 | 191.78 | 138,043 | +2.57(+1.36%) |
Aug 22, 2024 | 194.13 | 194.13 | 188.75 | 189.21 | 110,621 | -4.05(-2.10%) |
Aug 21, 2024 | 192.30 | 193.57 | 191.52 | 193.26 | 70,005 | +1.74(+0.91%) |
Aug 20, 2024 | 192.09 | 193.03 | 190.70 | 191.52 | 68,280 | -0.93(-0.48%) |
Aug 19, 2024 | 189.84 | 192.45 | 188.88 | 192.45 | 91,669 | +2.41(+1.27%) |
Aug 16, 2024 | 188.76 | 190.46 | 188.34 | 190.04 | 48,952 | +0.36(+0.19%) |
Aug 15, 2024 | 186.54 | 189.97 | 186.54 | 189.68 | 106,708 | +5.84(+3.18%) |
Aug 14, 2024 | 184.24 | 184.91 | 181.72 | 183.84 | 89,751 | +0.31(+0.17%) |
Aug 13, 2024 | 180.17 | 183.73 | 180.07 | 183.53 | 93,894 | +4.85(+2.71%) |
Aug 12, 2024 | 178.89 | 179.79 | 177.21 | 178.68 | 90,670 | -0.13(-0.07%) |
Aug 09, 2024 | 177.36 | 179.41 | 176.55 | 178.81 | 107,248 | +0.58(+0.33%) |
Aug 08, 2024 | 174.11 | 178.46 | 172.51 | 178.23 | 138,438 | +7.29(+4.26%) |
Aug 07, 2024 | 176.42 | 177.93 | 170.70 | 170.94 | 205,612 | -0.87(-0.51%) |
Aug 06, 2024 | 171.53 | 174.96 | 169.99 | 171.81 | 204,655 | +1.89(+1.11%) |
Aug 05, 2024 | 164.90 | 173.04 | 164.27 | 169.92 | 307,578 | -3.72(-2.14%) |
Aug 02, 2024 | 175.62 | 175.74 | 171.80 | 173.64 | 256,020 | -8.01(-4.41%) |
Aug 01, 2024 | 187.79 | 189.38 | 179.85 | 181.65 | 264,538 | -7.96(-4.20%) |
Jul 31, 2024 | 188.29 | 189.88 | 187.19 | 189.61 | 103,886 | +6.45(+3.52%) |
Jul 30, 2024 | 187.44 | 187.85 | 181.72 | 183.16 | 157,935 | -3.80(-2.03%) |
Jul 29, 2024 | 188.40 | 189.58 | 186.54 | 186.96 | 85,764 | -0.24(-0.13%) |
Jul 26, 2024 | 187.79 | 188.30 | 185.76 | 187.20 | 264,437 | +2.68(+1.45%) |
Jul 25, 2024 | 185.96 | 189.43 | 182.80 | 184.52 | 145,660 | -1.90(-1.02%) |
Jul 24, 2024 | 192.32 | 192.32 | 185.91 | 186.42 | 215,419 | -8.21(-4.22%) |
Jul 23, 2024 | 194.30 | 196.03 | 194.19 | 194.63 | 83,837 | -1.47(-0.75%) |
Jul 22, 2024 | 194.85 | 196.10 | 193.41 | 196.10 | 108,782 | +3.59(+1.86%) |
Jul 19, 2024 | 194.78 | 194.94 | 191.88 | 192.51 | 128,445 | -2.88(-1.47%) |
Jul 18, 2024 | 198.78 | 198.78 | 193.50 | 195.39 | 72,737 | -1.76(-0.89%) |
Jul 17, 2024 | 201.10 | 201.65 | 196.85 | 197.15 | 127,111 | -8.23(-4.01%) |
Jul 16, 2024 | 205.50 | 205.50 | 203.56 | 205.38 | 52,989 | +0.86(+0.42%) |
Jul 15, 2024 | 204.22 | 206.52 | 203.60 | 204.52 | 87,668 | +0.54(+0.26%) |
Jul 12, 2024 | 202.28 | 206.09 | 201.80 | 203.98 | 102,732 | +2.57(+1.28%) |
Jul 11, 2024 | 206.15 | 206.15 | 201.20 | 201.41 | 71,136 | -3.92(-1.91%) |
Jul 10, 2024 | 204.17 | 205.63 | 202.69 | 205.33 | 82,373 | +1.97(+0.97%) |
Jul 09, 2024 | 205.31 | 205.31 | 202.45 | 203.36 | 81,847 | -1.38(-0.67%) |
Jul 08, 2024 | 204.28 | 204.78 | 203.55 | 204.74 | 59,293 | +0.58(+0.28%) |
Jul 05, 2024 | 202.00 | 204.34 | 201.81 | 204.16 | 47,129 | +2.35(+1.16%) |
Jul 03, 2024 | 200.04 | 202.23 | 200.04 | 201.81 | 31,661 | +1.40(+0.70%) |
Jul 02, 2024 | 197.73 | 200.41 | 197.73 | 200.41 | 66,636 | +2.18(+1.10%) |