Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 192.08 | 196.61 | 192.05 | 192.84 | 346,894 | +1.31(+0.68%) |
Sep 26, 2024 | 198.37 | 198.37 | 190.47 | 191.53 | 255,099 | -4.67(-2.38%) |
Sep 25, 2024 | 197.13 | 197.50 | 195.55 | 196.20 | 231,754 | +0.16(+0.08%) |
Sep 24, 2024 | 196.84 | 197.64 | 193.11 | 196.04 | 161,072 | -1.18(-0.60%) |
Sep 23, 2024 | 196.75 | 199.77 | 195.14 | 197.22 | 210,500 | +1.51(+0.77%) |
Sep 20, 2024 | 195.33 | 197.37 | 193.63 | 195.71 | 541,345 | +0.04(+0.02%) |
Sep 19, 2024 | 194.56 | 196.59 | 190.79 | 195.67 | 309,727 | +5.67(+2.98%) |
Sep 18, 2024 | 188.78 | 195.90 | 188.00 | 190.00 | 347,228 | +1.76(+0.93%) |
Sep 17, 2024 | 186.24 | 189.53 | 186.06 | 188.24 | 422,405 | +2.75(+1.48%) |
Sep 16, 2024 | 185.74 | 187.23 | 177.66 | 185.49 | 485,118 | +0.75(+0.41%) |
Sep 13, 2024 | 185.64 | 187.74 | 184.12 | 184.74 | 407,817 | +0.35(+0.19%) |
Sep 12, 2024 | 185.68 | 188.37 | 181.30 | 184.39 | 378,850 | -0.55(-0.30%) |
Sep 11, 2024 | 179.43 | 185.59 | 176.46 | 184.94 | 289,810 | +5.66(+3.16%) |
Sep 10, 2024 | 177.38 | 179.31 | 175.19 | 179.28 | 227,938 | +1.90(+1.07%) |
Sep 09, 2024 | 171.29 | 177.58 | 171.29 | 177.38 | 314,227 | +7.38(+4.34%) |
Sep 06, 2024 | 174.94 | 176.25 | 169.47 | 170.00 | 280,404 | -4.09(-2.35%) |
Sep 05, 2024 | 173.08 | 175.96 | 171.68 | 174.09 | 337,058 | +0.92(+0.53%) |
Sep 04, 2024 | 169.32 | 173.40 | 167.95 | 173.17 | 303,007 | +3.99(+2.36%) |
Sep 03, 2024 | 173.56 | 174.85 | 168.72 | 169.18 | 340,144 | -6.78(-3.85%) |
Aug 30, 2024 | 171.54 | 176.12 | 170.58 | 175.96 | 275,577 | +4.91(+2.87%) |
Aug 29, 2024 | 171.23 | 173.70 | 169.63 | 171.05 | 211,700 | +0.96(+0.56%) |
Aug 28, 2024 | 171.85 | 172.74 | 169.47 | 170.09 | 222,301 | -2.58(-1.49%) |
Aug 27, 2024 | 173.70 | 175.47 | 171.50 | 172.67 | 311,658 | -1.31(-0.75%) |
Aug 26, 2024 | 180.19 | 180.69 | 172.59 | 173.98 | 447,537 | -6.14(-3.41%) |
Aug 23, 2024 | 176.59 | 180.69 | 173.86 | 180.12 | 435,241 | +4.43(+2.52%) |
Aug 22, 2024 | 179.99 | 182.97 | 174.10 | 175.69 | 701,598 | -3.85(-2.14%) |
Aug 21, 2024 | 179.98 | 182.11 | 174.71 | 179.54 | 1,553,602 | -14.66(-7.55%) |
Aug 20, 2024 | 194.00 | 196.34 | 190.01 | 194.20 | 460,735 | -0.41(-0.21%) |
Aug 19, 2024 | 193.62 | 195.87 | 191.28 | 194.61 | 267,952 | +1.44(+0.75%) |
Aug 16, 2024 | 191.92 | 194.00 | 189.41 | 193.17 | 230,882 | +1.56(+0.81%) |
Aug 15, 2024 | 190.11 | 194.27 | 190.10 | 191.61 | 342,414 | +5.31(+2.85%) |
Aug 14, 2024 | 186.46 | 186.46 | 182.86 | 186.30 | 203,978 | +0.05(+0.03%) |
Aug 13, 2024 | 182.53 | 187.61 | 180.31 | 186.25 | 299,740 | +4.62(+2.54%) |
Aug 12, 2024 | 183.99 | 184.41 | 179.49 | 181.63 | 169,671 | -1.64(-0.89%) |
Aug 09, 2024 | 184.76 | 184.76 | 180.30 | 183.27 | 195,943 | -0.98(-0.53%) |
Aug 08, 2024 | 179.65 | 184.26 | 177.60 | 184.25 | 203,765 | +6.23(+3.50%) |
Aug 07, 2024 | 183.12 | 185.95 | 175.20 | 178.02 | 547,183 | +0.56(+0.32%) |
Aug 06, 2024 | 166.88 | 178.28 | 166.68 | 177.46 | 311,828 | +12.02(+7.27%) |
Aug 05, 2024 | 162.61 | 167.88 | 159.17 | 165.44 | 290,873 | -7.31(-4.23%) |
Aug 02, 2024 | 174.60 | 176.63 | 170.16 | 172.75 | 281,508 | -7.46(-4.14%) |
Aug 01, 2024 | 185.00 | 188.51 | 177.59 | 180.21 | 278,613 | -3.30(-1.80%) |
Jul 31, 2024 | 182.53 | 188.53 | 180.00 | 183.51 | 464,241 | +3.71(+2.06%) |
Jul 30, 2024 | 179.55 | 183.46 | 178.50 | 179.80 | 270,814 | +1.74(+0.98%) |
Jul 29, 2024 | 178.08 | 181.14 | 176.93 | 178.06 | 162,654 | +0.15(+0.08%) |
Jul 26, 2024 | 178.44 | 178.93 | 173.07 | 177.91 | 252,333 | +3.62(+2.08%) |
Jul 25, 2024 | 175.54 | 178.48 | 171.50 | 174.29 | 340,743 | +0.90(+0.52%) |
Jul 24, 2024 | 180.64 | 182.30 | 172.96 | 173.39 | 235,081 | -7.25(-4.01%) |
Jul 23, 2024 | 179.59 | 182.82 | 179.10 | 180.64 | 168,728 | -0.30(-0.17%) |
Jul 22, 2024 | 176.55 | 181.90 | 174.67 | 180.94 | 229,951 | +6.08(+3.48%) |
Jul 19, 2024 | 175.96 | 178.60 | 174.16 | 174.86 | 371,455 | -0.63(-0.36%) |
Jul 18, 2024 | 176.65 | 179.95 | 169.11 | 175.49 | 424,987 | +0.92(+0.53%) |
Jul 17, 2024 | 181.08 | 183.63 | 174.11 | 174.57 | 262,492 | -7.48(-4.11%) |
Jul 16, 2024 | 179.06 | 184.15 | 178.89 | 182.05 | 216,617 | +3.74(+2.10%) |
Jul 15, 2024 | 179.03 | 183.03 | 177.93 | 178.31 | 207,082 | -0.67(-0.37%) |
Jul 12, 2024 | 177.00 | 180.05 | 176.50 | 178.98 | 214,026 | +4.24(+2.43%) |
Jul 11, 2024 | 173.95 | 175.56 | 172.06 | 174.74 | 181,438 | +3.56(+2.08%) |
Jul 10, 2024 | 170.40 | 171.91 | 169.18 | 171.18 | 104,242 | +1.63(+0.96%) |
Jul 09, 2024 | 169.55 | 172.48 | 168.17 | 169.55 | 151,072 | -0.34(-0.20%) |
Jul 08, 2024 | 170.98 | 172.51 | 169.88 | 169.89 | 132,398 | +0.47(+0.28%) |
Jul 05, 2024 | 173.77 | 174.02 | 168.53 | 169.42 | 189,780 | -3.72(-2.15%) |
Jul 03, 2024 | 168.68 | 173.33 | 167.96 | 173.14 | 115,717 | +5.03(+2.99%) |
Jul 02, 2024 | 168.23 | 169.39 | 166.47 | 168.11 | 171,686 | -0.28(-0.17%) |