Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 180.51 | 186.36 | 180.51 | 185.00 | 341,530 | +5.26(+2.93%) |
Sep 26, 2024 | 176.72 | 181.50 | 174.41 | 179.74 | 301,363 | +4.60(+2.63%) |
Sep 25, 2024 | 178.10 | 178.10 | 174.82 | 175.14 | 199,683 | -2.71(-1.52%) |
Sep 24, 2024 | 178.00 | 179.25 | 175.97 | 177.85 | 202,230 | +2.15(+1.22%) |
Sep 23, 2024 | 176.08 | 177.04 | 173.36 | 175.70 | 124,444 | -3.70(-2.06%) |
Sep 20, 2024 | 179.53 | 181.73 | 175.50 | 179.40 | 436,998 | -0.69(-0.38%) |
Sep 19, 2024 | 182.76 | 182.82 | 179.24 | 180.09 | 193,388 | -0.33(-0.18%) |
Sep 18, 2024 | 175.37 | 181.44 | 175.19 | 180.42 | 247,462 | +5.19(+2.96%) |
Sep 17, 2024 | 175.03 | 178.06 | 173.63 | 175.23 | 132,642 | +1.00(+0.57%) |
Sep 16, 2024 | 176.49 | 176.49 | 173.82 | 174.23 | 196,916 | -1.35(-0.77%) |
Sep 13, 2024 | 176.44 | 177.14 | 174.67 | 175.58 | 132,584 | +0.84(+0.48%) |
Sep 12, 2024 | 173.20 | 177.08 | 172.78 | 174.74 | 169,994 | +1.52(+0.88%) |
Sep 11, 2024 | 172.01 | 174.24 | 169.74 | 173.22 | 224,626 | +1.23(+0.72%) |
Sep 10, 2024 | 174.03 | 176.12 | 169.00 | 171.99 | 259,457 | -1.53(-0.88%) |
Sep 09, 2024 | 172.73 | 174.69 | 172.38 | 173.52 | 142,574 | +2.53(+1.48%) |
Sep 06, 2024 | 171.39 | 172.34 | 169.62 | 170.99 | 372,098 | -1.23(-0.71%) |
Sep 05, 2024 | 171.67 | 173.85 | 170.71 | 172.22 | 205,127 | +1.14(+0.67%) |
Sep 04, 2024 | 172.19 | 172.49 | 168.96 | 171.08 | 268,274 | -1.11(-0.64%) |
Sep 03, 2024 | 177.15 | 177.15 | 170.88 | 172.19 | 195,671 | -6.16(-3.45%) |
Aug 30, 2024 | 174.75 | 178.46 | 174.75 | 178.35 | 395,692 | +4.58(+2.64%) |
Aug 29, 2024 | 172.50 | 174.41 | 171.77 | 173.77 | 112,333 | +1.53(+0.89%) |
Aug 28, 2024 | 170.04 | 172.41 | 168.86 | 172.24 | 177,077 | +3.37(+2.00%) |
Aug 27, 2024 | 168.97 | 169.94 | 167.80 | 168.87 | 71,848 | -0.41(-0.24%) |
Aug 26, 2024 | 170.10 | 170.75 | 168.50 | 169.28 | 163,662 | -0.37(-0.22%) |
Aug 23, 2024 | 167.66 | 171.00 | 167.66 | 169.65 | 208,532 | +3.41(+2.05%) |
Aug 22, 2024 | 168.35 | 168.47 | 165.48 | 166.24 | 164,039 | -1.91(-1.14%) |
Aug 21, 2024 | 170.21 | 170.21 | 167.98 | 168.15 | 146,256 | -1.80(-1.06%) |
Aug 20, 2024 | 168.58 | 169.96 | 166.99 | 169.95 | 124,393 | +0.86(+0.51%) |
Aug 19, 2024 | 167.97 | 169.28 | 167.51 | 169.09 | 178,096 | +2.10(+1.26%) |
Aug 16, 2024 | 168.32 | 168.85 | 165.18 | 166.99 | 165,524 | -0.86(-0.51%) |
Aug 15, 2024 | 168.18 | 170.23 | 167.50 | 167.85 | 97,869 | +1.86(+1.12%) |
Aug 14, 2024 | 167.22 | 167.22 | 165.85 | 165.99 | 102,255 | -0.77(-0.46%) |
Aug 13, 2024 | 165.51 | 166.94 | 164.36 | 166.76 | 165,188 | +2.34(+1.42%) |
Aug 12, 2024 | 166.11 | 166.69 | 164.15 | 164.42 | 219,419 | -1.23(-0.74%) |
Aug 09, 2024 | 162.71 | 169.14 | 160.35 | 165.65 | 236,993 | -3.11(-1.84%) |
Aug 08, 2024 | 162.84 | 169.42 | 162.51 | 168.76 | 240,773 | +6.29(+3.87%) |
Aug 07, 2024 | 165.28 | 165.75 | 161.32 | 162.47 | 185,741 | -1.04(-0.64%) |
Aug 06, 2024 | 161.33 | 165.55 | 160.43 | 163.51 | 212,486 | +3.40(+2.12%) |
Aug 05, 2024 | 158.00 | 160.74 | 153.27 | 160.11 | 294,598 | -2.16(-1.33%) |
Aug 02, 2024 | 164.79 | 164.79 | 158.70 | 162.27 | 288,145 | -3.73(-2.25%) |
Aug 01, 2024 | 171.67 | 172.13 | 164.75 | 166.00 | 358,850 | -4.64(-2.72%) |
Jul 31, 2024 | 174.42 | 174.42 | 170.48 | 170.64 | 346,671 | -1.61(-0.93%) |
Jul 30, 2024 | 171.29 | 172.81 | 170.94 | 172.25 | 141,686 | +0.95(+0.55%) |
Jul 29, 2024 | 170.77 | 172.00 | 169.19 | 171.30 | 90,607 | +1.19(+0.70%) |
Jul 26, 2024 | 170.35 | 171.00 | 167.93 | 170.11 | 196,780 | +0.91(+0.54%) |
Jul 25, 2024 | 171.45 | 171.45 | 169.20 | 169.20 | 221,076 | -2.80(-1.63%) |
Jul 24, 2024 | 170.83 | 172.45 | 169.61 | 172.00 | 215,035 | -0.03(-0.02%) |
Jul 23, 2024 | 174.00 | 174.00 | 171.57 | 172.03 | 156,830 | -1.74(-1.00%) |
Jul 22, 2024 | 170.54 | 174.15 | 169.05 | 173.77 | 190,112 | +1.57(+0.91%) |
Jul 19, 2024 | 171.88 | 173.47 | 170.94 | 172.20 | 248,653 | +0.53(+0.31%) |
Jul 18, 2024 | 171.85 | 173.20 | 170.47 | 171.67 | 263,106 | +0.29(+0.17%) |
Jul 17, 2024 | 170.43 | 171.94 | 169.33 | 171.38 | 169,071 | +0.31(+0.18%) |
Jul 16, 2024 | 168.47 | 171.22 | 168.47 | 171.07 | 203,213 | +2.27(+1.34%) |
Jul 15, 2024 | 171.43 | 172.34 | 168.00 | 168.80 | 147,448 | -2.25(-1.32%) |
Jul 12, 2024 | 169.76 | 171.05 | 169.03 | 171.05 | 205,113 | +2.11(+1.25%) |
Jul 11, 2024 | 170.05 | 170.20 | 166.82 | 168.94 | 250,749 | -0.42(-0.25%) |
Jul 10, 2024 | 168.39 | 170.55 | 167.89 | 169.36 | 277,569 | +0.70(+0.42%) |
Jul 09, 2024 | 161.79 | 168.82 | 161.79 | 168.66 | 305,528 | +6.66(+4.11%) |
Jul 08, 2024 | 163.12 | 164.46 | 160.19 | 162.00 | 181,242 | -1.21(-0.74%) |
Jul 05, 2024 | 162.57 | 163.57 | 161.00 | 163.21 | 176,062 | +1.18(+0.73%) |
Jul 03, 2024 | 160.59 | 163.97 | 160.17 | 162.03 | 155,645 | +2.12(+1.33%) |
Jul 02, 2024 | 157.97 | 160.28 | 156.50 | 159.91 | 193,772 | +1.82(+1.15%) |