Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 197.97 | 201.01 | 194.73 | 196.75 | 269,183 | -1.07(-0.54%) |
Sep 24, 2024 | 203.80 | 203.80 | 197.33 | 197.82 | 360,774 | -6.68(-3.27%) |
Sep 23, 2024 | 190.30 | 205.28 | 190.04 | 204.50 | 700,157 | +21.74(+11.90%) |
Sep 20, 2024 | 180.10 | 184.29 | 177.62 | 182.76 | 687,834 | +3.07(+1.71%) |
Sep 19, 2024 | 178.27 | 180.94 | 175.25 | 179.69 | 295,462 | +5.25(+3.01%) |
Sep 18, 2024 | 174.47 | 180.65 | 171.27 | 174.44 | 374,587 | -0.52(-0.30%) |
Sep 17, 2024 | 171.77 | 176.82 | 171.77 | 174.96 | 474,237 | +1.44(+0.83%) |
Sep 16, 2024 | 187.19 | 188.18 | 171.23 | 173.52 | 1,138,419 | -18.59(-9.68%) |
Sep 13, 2024 | 187.00 | 192.38 | 185.50 | 192.11 | 208,929 | +6.61(+3.56%) |
Sep 12, 2024 | 183.28 | 186.53 | 181.91 | 185.50 | 169,758 | +1.51(+0.82%) |
Sep 11, 2024 | 180.74 | 184.24 | 175.96 | 183.99 | 177,742 | +3.28(+1.82%) |
Sep 10, 2024 | 180.40 | 184.61 | 178.62 | 180.71 | 274,879 | -0.21(-0.12%) |
Sep 09, 2024 | 180.27 | 182.29 | 178.69 | 180.92 | 277,136 | +1.45(+0.81%) |
Sep 06, 2024 | 183.29 | 186.42 | 175.85 | 179.47 | 421,478 | -4.26(-2.32%) |
Sep 05, 2024 | 191.01 | 206.80 | 181.99 | 183.73 | 754,361 | -10.31(-5.31%) |
Sep 04, 2024 | 191.72 | 197.43 | 190.65 | 194.04 | 517,950 | +1.78(+0.93%) |
Sep 03, 2024 | 203.94 | 207.89 | 191.75 | 192.26 | 375,507 | -11.50(-5.64%) |
Aug 30, 2024 | 203.96 | 206.26 | 198.87 | 203.76 | 362,161 | +0.15(+0.07%) |
Aug 29, 2024 | 198.35 | 205.78 | 197.56 | 203.61 | 471,790 | +9.75(+5.03%) |
Aug 28, 2024 | 199.40 | 211.44 | 190.99 | 193.86 | 984,864 | +16.10(+9.06%) |
Aug 27, 2024 | 176.10 | 178.86 | 174.71 | 177.76 | 153,285 | +0.37(+0.21%) |
Aug 26, 2024 | 186.50 | 188.62 | 176.49 | 177.39 | 299,113 | -8.23(-4.43%) |
Aug 23, 2024 | 185.01 | 186.74 | 183.03 | 185.62 | 185,861 | +1.61(+0.87%) |
Aug 22, 2024 | 189.42 | 189.42 | 183.50 | 184.01 | 172,287 | -4.25(-2.26%) |
Aug 21, 2024 | 187.48 | 190.00 | 187.20 | 188.26 | 123,632 | +1.02(+0.54%) |
Aug 20, 2024 | 189.39 | 189.73 | 184.56 | 187.24 | 151,018 | -2.56(-1.35%) |
Aug 19, 2024 | 190.44 | 191.66 | 185.37 | 189.80 | 191,318 | -0.64(-0.34%) |
Aug 16, 2024 | 187.19 | 191.77 | 186.43 | 190.44 | 221,582 | +3.61(+1.93%) |
Aug 15, 2024 | 186.42 | 188.00 | 181.85 | 186.83 | 234,166 | +2.76(+1.50%) |
Aug 14, 2024 | 182.44 | 186.82 | 181.64 | 184.07 | 255,746 | +2.55(+1.40%) |
Aug 13, 2024 | 179.00 | 182.56 | 176.03 | 181.52 | 213,683 | +3.47(+1.95%) |
Aug 12, 2024 | 177.43 | 178.91 | 174.61 | 178.05 | 121,685 | +2.03(+1.15%) |
Aug 09, 2024 | 176.48 | 178.25 | 174.83 | 176.02 | 199,723 | -0.41(-0.23%) |
Aug 08, 2024 | 169.32 | 178.47 | 168.39 | 176.43 | 257,960 | +9.41(+5.63%) |
Aug 07, 2024 | 171.69 | 172.81 | 165.25 | 167.02 | 163,495 | -2.60(-1.53%) |
Aug 06, 2024 | 164.32 | 171.94 | 163.50 | 169.62 | 268,963 | +5.48(+3.34%) |
Aug 05, 2024 | 156.36 | 166.47 | 152.88 | 164.14 | 330,872 | -2.36(-1.42%) |
Aug 02, 2024 | 169.09 | 170.73 | 164.13 | 166.50 | 268,162 | -7.84(-4.50%) |
Aug 01, 2024 | 179.59 | 180.64 | 172.49 | 174.34 | 205,761 | -4.20(-2.35%) |
Jul 31, 2024 | 175.88 | 180.46 | 172.65 | 178.54 | 231,153 | +5.02(+2.89%) |
Jul 30, 2024 | 175.15 | 178.75 | 170.89 | 173.52 | 172,820 | -1.63(-0.93%) |
Jul 29, 2024 | 174.21 | 175.25 | 171.73 | 175.15 | 161,958 | +1.33(+0.77%) |
Jul 26, 2024 | 172.55 | 174.64 | 169.95 | 173.82 | 171,550 | +3.88(+2.28%) |
Jul 25, 2024 | 170.31 | 172.50 | 168.29 | 169.94 | 176,520 | -0.37(-0.22%) |
Jul 24, 2024 | 169.93 | 173.00 | 168.65 | 170.31 | 199,584 | -1.21(-0.71%) |
Jul 23, 2024 | 168.51 | 172.65 | 168.51 | 171.52 | 209,488 | +3.10(+1.84%) |
Jul 22, 2024 | 165.06 | 169.36 | 163.51 | 168.42 | 257,332 | +4.19(+2.55%) |
Jul 19, 2024 | 166.25 | 167.31 | 164.20 | 164.23 | 225,632 | -1.16(-0.70%) |
Jul 18, 2024 | 166.09 | 168.20 | 163.50 | 165.39 | 294,574 | -0.54(-0.33%) |
Jul 17, 2024 | 167.24 | 170.28 | 163.64 | 165.93 | 576,164 | -3.62(-2.14%) |
Jul 16, 2024 | 176.00 | 176.50 | 169.32 | 169.55 | 414,995 | -4.62(-2.65%) |
Jul 15, 2024 | 175.00 | 178.09 | 173.38 | 174.17 | 305,460 | +0.92(+0.53%) |
Jul 12, 2024 | 177.07 | 178.16 | 172.90 | 173.25 | 262,711 | -2.09(-1.19%) |
Jul 11, 2024 | 178.26 | 178.39 | 174.24 | 175.34 | 286,930 | -0.11(-0.06%) |
Jul 10, 2024 | 168.10 | 175.57 | 168.05 | 175.45 | 321,389 | +7.61(+4.53%) |
Jul 09, 2024 | 169.41 | 170.04 | 167.37 | 167.84 | 299,598 | -2.29(-1.35%) |
Jul 08, 2024 | 171.07 | 173.30 | 168.42 | 170.13 | 318,602 | +1.23(+0.73%) |
Jul 05, 2024 | 170.21 | 171.95 | 167.16 | 168.90 | 373,499 | -1.41(-0.83%) |
Jul 03, 2024 | 170.87 | 173.18 | 169.34 | 170.31 | 234,630 | -0.89(-0.52%) |
Jul 02, 2024 | 174.54 | 174.54 | 168.30 | 171.20 | 723,731 | -4.47(-2.54%) |