Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 195.65 | 197.51 | 194.41 | 194.81 | 1,343,666 | -0.06(-0.03%) |
Sep 26, 2024 | 192.12 | 195.16 | 191.87 | 194.87 | 1,556,139 | +3.34(+1.74%) |
Sep 25, 2024 | 193.84 | 195.78 | 190.80 | 191.53 | 1,906,293 | -2.16(-1.12%) |
Sep 24, 2024 | 194.96 | 195.71 | 192.89 | 193.69 | 2,045,052 | +0.10(+0.05%) |
Sep 23, 2024 | 192.81 | 193.66 | 191.08 | 193.59 | 1,315,690 | +0.95(+0.49%) |
Sep 20, 2024 | 192.94 | 194.55 | 191.07 | 192.64 | 3,520,727 | -0.60(-0.31%) |
Sep 19, 2024 | 198.23 | 200.33 | 191.31 | 193.24 | 2,463,093 | -3.24(-1.65%) |
Sep 18, 2024 | 196.80 | 198.39 | 194.37 | 196.48 | 1,994,529 | +0.77(+0.39%) |
Sep 17, 2024 | 194.48 | 196.31 | 194.00 | 195.71 | 1,962,925 | +1.46(+0.75%) |
Sep 16, 2024 | 192.25 | 194.45 | 191.21 | 194.25 | 1,263,431 | +3.16(+1.65%) |
Sep 13, 2024 | 190.57 | 192.62 | 190.13 | 191.09 | 1,725,181 | +0.38(+0.20%) |
Sep 12, 2024 | 189.98 | 190.87 | 187.14 | 190.71 | 1,046,028 | +0.72(+0.38%) |
Sep 11, 2024 | 190.71 | 190.71 | 186.44 | 189.99 | 1,387,933 | -1.37(-0.72%) |
Sep 10, 2024 | 191.73 | 192.77 | 187.82 | 191.36 | 2,675,676 | -0.37(-0.19%) |
Sep 09, 2024 | 190.55 | 193.61 | 190.09 | 191.73 | 2,652,672 | +2.50(+1.32%) |
Sep 06, 2024 | 187.46 | 190.44 | 187.06 | 189.23 | 2,710,103 | +2.64(+1.41%) |
Sep 05, 2024 | 187.66 | 188.05 | 185.84 | 186.59 | 1,465,679 | -0.74(-0.40%) |
Sep 04, 2024 | 183.19 | 187.51 | 181.56 | 187.33 | 1,870,955 | +3.76(+2.05%) |
Sep 03, 2024 | 182.71 | 184.75 | 182.46 | 183.57 | 1,680,871 | +0.08(+0.04%) |
Aug 30, 2024 | 183.09 | 184.22 | 180.98 | 183.49 | 2,328,502 | +0.60(+0.33%) |
Aug 29, 2024 | 183.91 | 184.71 | 182.48 | 182.89 | 1,359,893 | -0.02(-0.01%) |
Aug 28, 2024 | 182.10 | 184.61 | 182.09 | 182.91 | 1,485,360 | +0.81(+0.44%) |
Aug 27, 2024 | 181.98 | 183.09 | 181.42 | 182.10 | 1,423,909 | +0.54(+0.30%) |
Aug 26, 2024 | 181.04 | 182.59 | 180.52 | 181.56 | 1,015,953 | +0.66(+0.36%) |
Aug 23, 2024 | 182.86 | 182.94 | 180.18 | 180.90 | 1,262,768 | -1.27(-0.70%) |
Aug 22, 2024 | 183.41 | 184.35 | 181.51 | 182.17 | 1,135,820 | -0.73(-0.40%) |
Aug 21, 2024 | 184.27 | 184.53 | 181.82 | 182.90 | 1,246,774 | -0.70(-0.38%) |
Aug 20, 2024 | 184.48 | 184.76 | 182.90 | 183.60 | 1,186,379 | -0.88(-0.48%) |
Aug 19, 2024 | 183.80 | 184.52 | 182.56 | 184.48 | 1,637,030 | +0.77(+0.42%) |
Aug 16, 2024 | 183.72 | 184.61 | 182.25 | 183.71 | 1,588,377 | -0.37(-0.20%) |
Aug 15, 2024 | 184.52 | 186.17 | 182.71 | 184.08 | 1,891,868 | +0.70(+0.38%) |
Aug 14, 2024 | 188.05 | 188.50 | 182.49 | 183.38 | 2,153,104 | -5.00(-2.65%) |
Aug 13, 2024 | 184.62 | 189.04 | 184.62 | 188.38 | 1,732,688 | +4.57(+2.49%) |
Aug 12, 2024 | 184.86 | 185.25 | 182.34 | 183.81 | 1,638,146 | -1.44(-0.78%) |
Aug 09, 2024 | 188.37 | 189.63 | 185.17 | 185.25 | 1,881,669 | -3.05(-1.62%) |
Aug 08, 2024 | 185.51 | 188.84 | 185.50 | 188.30 | 1,736,253 | +3.53(+1.91%) |
Aug 07, 2024 | 186.00 | 190.22 | 184.50 | 184.77 | 2,097,114 | -0.52(-0.28%) |
Aug 06, 2024 | 185.00 | 189.81 | 184.00 | 185.29 | 3,832,237 | +10.47(+5.99%) |
Aug 05, 2024 | 176.18 | 178.29 | 172.24 | 174.82 | 3,197,355 | -5.77(-3.20%) |
Aug 02, 2024 | 181.60 | 183.53 | 178.53 | 180.59 | 2,702,670 | -1.83(-1.00%) |
Aug 01, 2024 | 181.05 | 183.93 | 180.60 | 182.42 | 1,988,773 | +2.38(+1.32%) |
Jul 31, 2024 | 182.50 | 183.26 | 179.83 | 180.04 | 1,740,105 | -1.79(-0.98%) |
Jul 30, 2024 | 181.97 | 184.79 | 180.04 | 181.83 | 2,271,267 | +0.00(+0.00%) |
Jul 29, 2024 | 180.63 | 183.08 | 179.15 | 181.83 | 1,302,922 | +1.99(+1.11%) |
Jul 26, 2024 | 182.26 | 183.85 | 179.26 | 179.84 | 2,437,327 | -0.92(-0.51%) |
Jul 25, 2024 | 181.00 | 186.45 | 179.76 | 180.76 | 2,473,703 | +1.10(+0.61%) |
Jul 24, 2024 | 179.33 | 180.84 | 178.39 | 179.66 | 1,309,991 | +0.28(+0.16%) |
Jul 23, 2024 | 181.13 | 182.18 | 179.25 | 179.38 | 1,329,399 | -1.38(-0.76%) |
Jul 22, 2024 | 180.80 | 182.17 | 178.78 | 180.76 | 1,532,933 | +2.18(+1.22%) |
Jul 19, 2024 | 180.04 | 180.51 | 176.17 | 178.58 | 2,131,428 | -0.65(-0.36%) |
Jul 18, 2024 | 180.56 | 184.24 | 179.17 | 179.23 | 2,171,180 | -2.39(-1.31%) |
Jul 17, 2024 | 181.57 | 184.40 | 180.13 | 181.62 | 2,196,004 | -0.86(-0.47%) |
Jul 16, 2024 | 177.68 | 182.78 | 177.36 | 182.48 | 1,944,549 | +4.92(+2.77%) |
Jul 15, 2024 | 178.16 | 180.42 | 174.04 | 177.56 | 2,245,957 | -1.06(-0.59%) |
Jul 12, 2024 | 178.57 | 179.28 | 177.39 | 178.62 | 1,676,753 | +1.30(+0.73%) |
Jul 11, 2024 | 174.40 | 178.13 | 173.60 | 177.32 | 1,994,606 | +4.24(+2.45%) |
Jul 10, 2024 | 174.26 | 174.26 | 171.10 | 173.08 | 1,975,673 | -0.75(-0.43%) |
Jul 09, 2024 | 175.27 | 175.31 | 172.91 | 173.83 | 1,781,724 | -1.19(-0.68%) |
Jul 08, 2024 | 174.99 | 176.72 | 174.31 | 175.01 | 1,708,794 | +0.47(+0.27%) |
Jul 05, 2024 | 174.78 | 175.54 | 173.84 | 174.54 | 1,816,383 | -0.64(-0.36%) |
Jul 03, 2024 | 175.02 | 177.25 | 174.84 | 175.18 | 1,254,801 | +0.79(+0.45%) |
Jul 02, 2024 | 172.08 | 175.57 | 172.08 | 174.40 | 2,460,039 | +2.23(+1.29%) |