Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 181.84 | 181.84 | 179.91 | 180.78 | 2,683 | -1.04(-0.57%) |
Sep 19, 2024 | 183.21 | 183.21 | 181.82 | 181.82 | 3,207 | +1.17(+0.65%) |
Sep 18, 2024 | 181.09 | 182.33 | 180.40 | 180.65 | 4,434 | -0.21(-0.12%) |
Sep 17, 2024 | 181.28 | 181.54 | 180.31 | 180.86 | 1,490 | -0.34(-0.19%) |
Sep 16, 2024 | 181.74 | 181.74 | 180.82 | 181.20 | 3,641 | +0.00(+0.00%) |
Sep 13, 2024 | 179.31 | 181.20 | 179.31 | 181.20 | 4,307 | +1.73(+0.96%) |
Sep 12, 2024 | 177.60 | 179.47 | 176.14 | 179.47 | 6,272 | +0.41(+0.23%) |
Sep 11, 2024 | 175.96 | 179.06 | 175.96 | 179.06 | 2,657 | +1.74(+0.98%) |
Sep 10, 2024 | 176.32 | 177.47 | 175.46 | 177.32 | 4,868 | +0.60(+0.34%) |
Sep 09, 2024 | 175.99 | 177.27 | 175.99 | 176.72 | 5,998 | +1.55(+0.88%) |
Sep 06, 2024 | 178.00 | 178.00 | 174.18 | 175.17 | 3,565 | -1.88(-1.06%) |
Sep 05, 2024 | 176.93 | 177.35 | 175.84 | 177.05 | 3,819 | -1.09(-0.61%) |
Sep 04, 2024 | 177.87 | 178.19 | 177.50 | 178.14 | 6,198 | -0.23(-0.13%) |
Sep 03, 2024 | 180.39 | 180.98 | 177.97 | 178.37 | 10,549 | -2.76(-1.52%) |
Aug 30, 2024 | 180.55 | 181.13 | 180.55 | 181.13 | 2,797 | -0.71(-0.39%) |
Aug 29, 2024 | 181.92 | 183.65 | 181.84 | 181.84 | 3,253 | +0.57(+0.31%) |
Aug 28, 2024 | 180.94 | 181.46 | 180.94 | 181.27 | 1,639 | -0.42(-0.23%) |
Aug 27, 2024 | 181.12 | 181.69 | 180.30 | 181.69 | 1,764 | +0.44(+0.24%) |
Aug 26, 2024 | 182.26 | 182.49 | 181.25 | 181.25 | 2,591 | -0.48(-0.27%) |
Aug 23, 2024 | 181.51 | 182.40 | 180.84 | 181.74 | 5,317 | +0.94(+0.52%) |
Aug 22, 2024 | 182.03 | 182.03 | 180.60 | 180.80 | 3,090 | -1.92(-1.05%) |
Aug 21, 2024 | 182.80 | 182.93 | 182.28 | 182.72 | 1,873 | +0.79(+0.43%) |
Aug 20, 2024 | 182.62 | 182.67 | 181.93 | 181.93 | 4,843 | -0.68(-0.37%) |
Aug 19, 2024 | 179.68 | 182.61 | 179.68 | 182.61 | 6,231 | +3.31(+1.85%) |
Aug 16, 2024 | 178.88 | 179.44 | 178.85 | 179.30 | 3,144 | +0.12(+0.07%) |
Aug 15, 2024 | 178.80 | 179.19 | 178.76 | 179.18 | 4,203 | +2.20(+1.25%) |
Aug 14, 2024 | 177.79 | 177.79 | 176.76 | 176.98 | 13,899 | -0.93(-0.52%) |
Aug 13, 2024 | 176.59 | 177.91 | 176.59 | 177.91 | 26,109 | +2.47(+1.41%) |
Aug 12, 2024 | 175.58 | 176.02 | 175.19 | 175.44 | 4,984 | -0.69(-0.39%) |
Aug 09, 2024 | 176.81 | 176.81 | 175.49 | 176.13 | 5,164 | -0.42(-0.24%) |
Aug 08, 2024 | 172.56 | 176.69 | 172.56 | 176.55 | 3,653 | +4.98(+2.90%) |
Aug 07, 2024 | 175.70 | 175.70 | 171.08 | 171.57 | 8,631 | -3.08(-1.76%) |
Aug 06, 2024 | 173.72 | 177.16 | 173.72 | 174.65 | 11,068 | +1.17(+0.67%) |
Aug 05, 2024 | 173.33 | 174.03 | 171.73 | 173.48 | 7,924 | -4.92(-2.76%) |
Aug 02, 2024 | 179.16 | 179.16 | 175.66 | 178.40 | 5,870 | -2.84(-1.57%) |
Aug 01, 2024 | 179.65 | 181.39 | 179.65 | 181.24 | 3,478 | +0.87(+0.48%) |
Jul 31, 2024 | 181.36 | 182.14 | 180.21 | 180.37 | 7,987 | +0.02(+0.01%) |
Jul 30, 2024 | 180.42 | 181.37 | 179.06 | 180.35 | 3,308 | +0.66(+0.37%) |
Jul 29, 2024 | 179.78 | 179.98 | 179.22 | 179.69 | 4,466 | +0.63(+0.35%) |
Jul 26, 2024 | 178.83 | 179.82 | 178.83 | 179.06 | 4,234 | +1.29(+0.73%) |
Jul 25, 2024 | 177.81 | 180.90 | 177.77 | 177.77 | 10,172 | +0.51(+0.29%) |
Jul 24, 2024 | 175.83 | 177.88 | 175.83 | 177.26 | 2,367 | +0.65(+0.37%) |
Jul 23, 2024 | 178.12 | 178.12 | 176.49 | 176.61 | 2,377 | -1.48(-0.83%) |
Jul 22, 2024 | 176.93 | 178.09 | 176.56 | 178.09 | 2,892 | +2.34(+1.33%) |
Jul 19, 2024 | 175.32 | 175.76 | 174.80 | 175.76 | 4,624 | +0.66(+0.38%) |
Jul 18, 2024 | 178.17 | 179.14 | 175.03 | 175.10 | 10,919 | -3.05(-1.71%) |
Jul 17, 2024 | 177.98 | 180.00 | 177.66 | 178.15 | 14,258 | -1.04(-0.58%) |
Jul 16, 2024 | 177.70 | 179.54 | 177.70 | 179.19 | 5,647 | +2.96(+1.68%) |
Jul 15, 2024 | 177.52 | 177.52 | 176.00 | 176.23 | 5,989 | -0.61(-0.34%) |
Jul 12, 2024 | 176.74 | 177.68 | 176.74 | 176.84 | 3,771 | +1.00(+0.57%) |
Jul 11, 2024 | 173.13 | 176.29 | 173.13 | 175.84 | 4,032 | +3.15(+1.82%) |
Jul 10, 2024 | 170.48 | 172.77 | 170.48 | 172.69 | 4,862 | +2.14(+1.25%) |
Jul 09, 2024 | 168.92 | 170.55 | 168.80 | 170.55 | 4,240 | +1.33(+0.79%) |
Jul 08, 2024 | 168.86 | 169.49 | 168.86 | 169.22 | 3,327 | +1.00(+0.59%) |
Jul 05, 2024 | 167.17 | 168.46 | 167.17 | 168.22 | 7,246 | +1.16(+0.69%) |
Jul 03, 2024 | 168.35 | 168.53 | 166.55 | 167.06 | 6,868 | -1.12(-0.67%) |
Jul 02, 2024 | 167.93 | 168.44 | 167.60 | 168.18 | 4,334 | -0.25(-0.15%) |