Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 186.80 | 187.83 | 186.40 | 187.50 | 257,709 | +2.64(+1.43%) |
Sep 12, 2024 | 183.61 | 185.28 | 182.03 | 184.86 | 194,192 | +1.45(+0.79%) |
Sep 11, 2024 | 183.58 | 183.87 | 180.92 | 183.41 | 335,321 | -2.53(-1.36%) |
Sep 10, 2024 | 186.82 | 187.41 | 183.59 | 185.94 | 553,849 | -0.20(-0.11%) |
Sep 09, 2024 | 184.76 | 187.18 | 184.71 | 186.14 | 435,829 | +1.20(+0.65%) |
Sep 06, 2024 | 186.65 | 186.65 | 183.62 | 184.94 | 376,594 | -1.41(-0.76%) |
Sep 05, 2024 | 186.87 | 187.93 | 185.60 | 186.35 | 275,071 | +0.65(+0.35%) |
Sep 04, 2024 | 186.02 | 187.96 | 184.94 | 185.70 | 194,111 | -0.32(-0.17%) |
Sep 03, 2024 | 184.55 | 187.16 | 184.03 | 186.02 | 453,624 | -0.38(-0.20%) |
Aug 30, 2024 | 185.00 | 186.58 | 183.79 | 186.40 | 411,671 | +2.41(+1.31%) |
Aug 29, 2024 | 184.43 | 185.19 | 182.08 | 183.99 | 363,414 | -0.58(-0.31%) |
Aug 28, 2024 | 187.35 | 187.35 | 183.84 | 184.57 | 368,247 | -2.03(-1.09%) |
Aug 27, 2024 | 185.70 | 187.43 | 185.18 | 186.60 | 200,071 | -0.40(-0.21%) |
Aug 26, 2024 | 189.48 | 189.57 | 186.40 | 187.00 | 168,240 | -1.23(-0.65%) |
Aug 23, 2024 | 186.69 | 188.54 | 186.00 | 188.23 | 222,491 | +2.62(+1.41%) |
Aug 22, 2024 | 185.03 | 185.76 | 183.97 | 185.61 | 130,413 | +0.94(+0.51%) |
Aug 21, 2024 | 183.61 | 184.75 | 182.34 | 184.67 | 132,936 | +1.42(+0.77%) |
Aug 20, 2024 | 183.24 | 183.66 | 181.82 | 183.25 | 168,662 | +0.25(+0.14%) |
Aug 19, 2024 | 181.16 | 183.49 | 181.16 | 183.00 | 123,386 | +2.02(+1.12%) |
Aug 16, 2024 | 182.57 | 183.37 | 180.57 | 180.98 | 228,141 | -2.07(-1.13%) |
Aug 15, 2024 | 184.03 | 185.02 | 182.41 | 183.05 | 310,590 | +0.57(+0.31%) |
Aug 14, 2024 | 181.78 | 183.93 | 181.78 | 182.48 | 173,064 | +0.74(+0.41%) |
Aug 13, 2024 | 181.56 | 182.63 | 180.55 | 181.74 | 298,160 | +1.93(+1.07%) |
Aug 12, 2024 | 181.01 | 181.01 | 179.24 | 179.81 | 313,684 | -1.86(-1.02%) |
Aug 09, 2024 | 180.54 | 182.21 | 179.46 | 181.67 | 288,700 | +0.35(+0.19%) |
Aug 08, 2024 | 181.27 | 182.90 | 179.75 | 181.32 | 259,269 | +0.81(+0.45%) |
Aug 07, 2024 | 183.46 | 184.62 | 180.30 | 180.51 | 441,555 | -2.14(-1.17%) |
Aug 06, 2024 | 179.53 | 184.41 | 178.66 | 182.65 | 237,262 | +3.30(+1.84%) |
Aug 05, 2024 | 181.35 | 185.31 | 178.97 | 179.35 | 415,865 | -6.57(-3.53%) |
Aug 02, 2024 | 186.64 | 188.01 | 184.23 | 185.92 | 233,315 | -2.64(-1.40%) |
Aug 01, 2024 | 188.59 | 190.27 | 186.68 | 188.56 | 235,467 | +1.57(+0.84%) |
Jul 31, 2024 | 187.79 | 189.59 | 186.21 | 186.99 | 323,235 | -0.64(-0.34%) |
Jul 30, 2024 | 187.88 | 188.16 | 185.75 | 187.63 | 286,881 | +0.56(+0.30%) |
Jul 29, 2024 | 187.68 | 187.68 | 185.14 | 187.07 | 298,901 | -0.03(-0.02%) |
Jul 26, 2024 | 185.31 | 188.24 | 184.61 | 187.10 | 199,965 | +2.59(+1.40%) |
Jul 25, 2024 | 186.56 | 187.68 | 183.88 | 184.51 | 374,261 | -0.89(-0.48%) |
Jul 24, 2024 | 191.12 | 192.61 | 184.01 | 185.40 | 585,161 | -4.55(-2.40%) |
Jul 23, 2024 | 190.50 | 191.93 | 188.36 | 189.95 | 410,478 | -1.39(-0.73%) |
Jul 22, 2024 | 190.58 | 191.61 | 188.00 | 191.34 | 200,558 | +3.74(+1.99%) |
Jul 19, 2024 | 187.05 | 187.91 | 185.67 | 187.60 | 162,024 | +0.52(+0.28%) |
Jul 18, 2024 | 185.45 | 189.53 | 185.45 | 187.08 | 233,312 | +1.50(+0.81%) |
Jul 17, 2024 | 183.96 | 188.32 | 183.96 | 185.58 | 373,462 | +1.72(+0.94%) |
Jul 16, 2024 | 185.90 | 186.82 | 183.29 | 183.86 | 422,655 | -0.85(-0.46%) |
Jul 15, 2024 | 184.20 | 185.53 | 183.64 | 184.71 | 272,027 | +1.26(+0.69%) |
Jul 12, 2024 | 183.65 | 185.64 | 183.00 | 183.45 | 349,425 | +0.89(+0.49%) |
Jul 11, 2024 | 179.54 | 183.35 | 179.03 | 182.56 | 279,757 | +6.09(+3.45%) |
Jul 10, 2024 | 174.33 | 176.74 | 174.00 | 176.47 | 182,003 | +3.11(+1.79%) |
Jul 09, 2024 | 174.21 | 174.91 | 172.17 | 173.36 | 199,780 | -1.09(-0.62%) |
Jul 08, 2024 | 174.20 | 175.51 | 174.20 | 174.45 | 188,920 | +0.84(+0.48%) |
Jul 05, 2024 | 172.38 | 174.26 | 171.60 | 173.61 | 238,096 | +1.61(+0.94%) |
Jul 03, 2024 | 173.16 | 173.37 | 171.42 | 172.00 | 165,982 | -0.06(-0.03%) |
Jul 02, 2024 | 170.60 | 172.41 | 169.70 | 172.06 | 449,365 | +2.55(+1.50%) |