Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 189.73 | 193.11 | 189.03 | 190.35 | 1,550,675 | +2.34(+1.24%) |
Sep 26, 2024 | 188.37 | 188.48 | 186.66 | 188.01 | 2,066,225 | +0.84(+0.45%) |
Sep 25, 2024 | 190.28 | 190.78 | 186.65 | 187.17 | 2,560,157 | -5.20(-2.70%) |
Sep 24, 2024 | 194.31 | 194.39 | 190.87 | 192.37 | 1,542,210 | -1.09(-0.56%) |
Sep 23, 2024 | 193.01 | 194.63 | 191.05 | 193.46 | 1,941,838 | +1.57(+0.82%) |
Sep 20, 2024 | 192.47 | 194.36 | 191.04 | 191.89 | 5,340,017 | -5.17(-2.62%) |
Sep 19, 2024 | 198.57 | 199.58 | 194.04 | 197.06 | 2,202,345 | +2.87(+1.48%) |
Sep 18, 2024 | 195.50 | 197.55 | 192.67 | 194.19 | 2,753,731 | -1.16(-0.59%) |
Sep 17, 2024 | 195.72 | 195.95 | 192.78 | 195.35 | 1,536,988 | +0.75(+0.39%) |
Sep 16, 2024 | 196.46 | 196.72 | 191.99 | 194.60 | 1,923,031 | -0.20(-0.10%) |
Sep 13, 2024 | 191.60 | 195.00 | 191.00 | 194.80 | 2,563,307 | +5.99(+3.17%) |
Sep 12, 2024 | 185.95 | 189.39 | 185.51 | 188.81 | 1,206,621 | +3.65(+1.97%) |
Sep 11, 2024 | 185.25 | 186.30 | 181.27 | 185.16 | 1,905,744 | -2.37(-1.26%) |
Sep 10, 2024 | 188.94 | 189.68 | 186.06 | 187.53 | 1,706,234 | +0.01(+0.01%) |
Sep 09, 2024 | 186.50 | 189.64 | 185.82 | 187.52 | 1,901,755 | +1.38(+0.74%) |
Sep 06, 2024 | 184.38 | 189.18 | 184.38 | 186.14 | 2,657,384 | +2.42(+1.32%) |
Sep 05, 2024 | 184.50 | 185.55 | 182.54 | 183.72 | 1,368,177 | -0.47(-0.26%) |
Sep 04, 2024 | 183.31 | 184.35 | 181.63 | 184.19 | 1,544,442 | -0.30(-0.16%) |
Sep 03, 2024 | 188.81 | 190.36 | 182.57 | 184.49 | 1,923,217 | -4.27(-2.26%) |
Aug 30, 2024 | 188.00 | 189.28 | 184.67 | 188.76 | 1,659,690 | +1.91(+1.02%) |
Aug 29, 2024 | 187.74 | 189.09 | 185.45 | 186.85 | 956,300 | -0.72(-0.38%) |
Aug 28, 2024 | 186.54 | 189.48 | 186.18 | 187.57 | 1,328,813 | +0.03(+0.02%) |
Aug 27, 2024 | 187.49 | 188.55 | 186.16 | 187.54 | 1,457,855 | -1.52(-0.80%) |
Aug 26, 2024 | 193.33 | 193.63 | 188.67 | 189.06 | 2,552,909 | -2.73(-1.42%) |
Aug 23, 2024 | 187.56 | 192.41 | 186.84 | 191.79 | 3,421,779 | +6.05(+3.26%) |
Aug 22, 2024 | 186.14 | 187.86 | 183.91 | 185.74 | 2,211,946 | -0.72(-0.39%) |
Aug 21, 2024 | 181.93 | 187.12 | 181.93 | 186.46 | 2,721,940 | +6.85(+3.81%) |
Aug 20, 2024 | 182.63 | 183.97 | 179.00 | 179.61 | 1,483,819 | -1.84(-1.01%) |
Aug 19, 2024 | 179.63 | 181.47 | 178.13 | 181.45 | 2,088,382 | +3.43(+1.93%) |
Aug 16, 2024 | 175.10 | 178.69 | 175.10 | 178.02 | 2,000,259 | +2.73(+1.56%) |
Aug 15, 2024 | 175.59 | 176.94 | 172.71 | 175.29 | 1,702,712 | +1.08(+0.62%) |
Aug 14, 2024 | 176.52 | 176.85 | 174.00 | 174.21 | 1,521,990 | -0.83(-0.47%) |
Aug 13, 2024 | 173.89 | 176.95 | 173.28 | 175.04 | 1,803,701 | +2.97(+1.73%) |
Aug 12, 2024 | 172.44 | 173.88 | 170.47 | 172.07 | 2,069,739 | -0.90(-0.52%) |
Aug 09, 2024 | 173.37 | 175.62 | 172.76 | 172.97 | 2,833,886 | +0.24(+0.14%) |
Aug 08, 2024 | 170.85 | 173.65 | 169.00 | 172.73 | 2,270,115 | +3.73(+2.21%) |
Aug 07, 2024 | 175.87 | 177.40 | 168.62 | 169.00 | 3,203,722 | -4.64(-2.67%) |
Aug 06, 2024 | 173.54 | 177.71 | 170.93 | 173.64 | 2,250,746 | -0.09(-0.05%) |
Aug 05, 2024 | 167.93 | 175.45 | 167.02 | 173.73 | 2,919,080 | -3.89(-2.19%) |
Aug 02, 2024 | 174.73 | 180.93 | 173.72 | 177.62 | 3,181,661 | -1.43(-0.80%) |
Aug 01, 2024 | 181.42 | 183.21 | 177.29 | 179.05 | 2,815,472 | -0.58(-0.32%) |
Jul 31, 2024 | 181.06 | 185.12 | 177.59 | 179.63 | 3,142,584 | -0.51(-0.28%) |
Jul 30, 2024 | 179.43 | 181.07 | 176.94 | 180.14 | 2,014,625 | +1.73(+0.97%) |
Jul 29, 2024 | 177.60 | 179.50 | 175.91 | 178.41 | 1,529,051 | +1.77(+1.00%) |
Jul 26, 2024 | 177.26 | 179.85 | 175.27 | 176.65 | 3,359,480 | +4.23(+2.46%) |
Jul 25, 2024 | 171.99 | 176.30 | 170.05 | 172.41 | 2,842,935 | +1.63(+0.95%) |
Jul 24, 2024 | 175.49 | 176.66 | 170.66 | 170.78 | 3,285,531 | -5.48(-3.11%) |
Jul 23, 2024 | 176.50 | 178.41 | 174.53 | 176.27 | 3,056,139 | -0.60(-0.34%) |
Jul 22, 2024 | 174.25 | 177.71 | 171.74 | 176.87 | 3,658,398 | +3.31(+1.91%) |
Jul 19, 2024 | 173.46 | 176.76 | 170.84 | 173.55 | 4,132,135 | +0.42(+0.24%) |
Jul 18, 2024 | 166.95 | 177.17 | 165.29 | 173.13 | 9,624,403 | +15.88(+10.10%) |
Jul 17, 2024 | 160.14 | 161.95 | 156.83 | 157.25 | 4,143,909 | -4.74(-2.93%) |
Jul 16, 2024 | 154.64 | 162.37 | 154.12 | 161.99 | 3,242,682 | +10.08(+6.64%) |
Jul 15, 2024 | 153.71 | 154.52 | 151.41 | 151.91 | 2,551,758 | -1.58(-1.03%) |
Jul 12, 2024 | 150.65 | 155.09 | 150.61 | 153.48 | 4,030,700 | +4.00(+2.68%) |
Jul 11, 2024 | 143.80 | 150.32 | 143.48 | 149.48 | 4,574,848 | +10.12(+7.26%) |
Jul 10, 2024 | 136.74 | 140.09 | 136.52 | 139.36 | 2,931,225 | +3.58(+2.64%) |
Jul 09, 2024 | 135.77 | 137.46 | 135.07 | 135.77 | 1,724,681 | -0.18(-0.13%) |
Jul 08, 2024 | 136.39 | 137.56 | 134.81 | 135.95 | 1,668,819 | +0.62(+0.46%) |
Jul 05, 2024 | 136.04 | 136.58 | 134.46 | 135.33 | 1,659,922 | -0.47(-0.35%) |
Jul 03, 2024 | 134.22 | 137.54 | 134.21 | 135.80 | 1,619,464 | +0.82(+0.61%) |
Jul 02, 2024 | 133.78 | 135.38 | 132.80 | 134.99 | 3,636,798 | -1.81(-1.32%) |