Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 186.77 | 187.41 | 184.55 | 185.85 | 38,883 | +1.08(+0.58%) |
Sep 26, 2024 | 181.92 | 185.02 | 181.43 | 184.77 | 40,913 | +5.16(+2.87%) |
Sep 25, 2024 | 181.45 | 181.62 | 179.17 | 179.61 | 39,648 | -1.84(-1.01%) |
Sep 24, 2024 | 183.67 | 183.67 | 181.44 | 181.45 | 38,484 | -2.86(-1.55%) |
Sep 23, 2024 | 183.96 | 185.66 | 183.69 | 184.31 | 25,280 | +0.96(+0.52%) |
Sep 20, 2024 | 188.41 | 188.41 | 183.19 | 183.35 | 139,064 | -5.00(-2.65%) |
Sep 19, 2024 | 190.75 | 190.75 | 186.93 | 188.35 | 22,282 | +1.89(+1.01%) |
Sep 18, 2024 | 185.32 | 190.13 | 182.73 | 186.46 | 37,091 | +1.08(+0.58%) |
Sep 17, 2024 | 188.84 | 189.75 | 185.36 | 185.38 | 42,249 | -1.30(-0.70%) |
Sep 16, 2024 | 187.86 | 187.86 | 185.77 | 186.68 | 27,517 | -1.80(-0.96%) |
Sep 13, 2024 | 186.91 | 190.05 | 186.78 | 188.48 | 42,226 | +3.64(+1.97%) |
Sep 12, 2024 | 183.45 | 187.10 | 182.00 | 184.84 | 54,077 | +2.55(+1.40%) |
Sep 11, 2024 | 181.04 | 182.56 | 178.00 | 182.29 | 37,981 | -0.47(-0.26%) |
Sep 10, 2024 | 181.35 | 183.98 | 178.86 | 182.76 | 44,900 | +1.13(+0.62%) |
Sep 09, 2024 | 183.33 | 185.82 | 181.63 | 181.63 | 54,108 | -2.16(-1.18%) |
Sep 06, 2024 | 187.92 | 188.25 | 183.79 | 183.79 | 34,828 | -4.21(-2.24%) |
Sep 05, 2024 | 190.00 | 190.44 | 187.74 | 188.00 | 26,849 | -0.62(-0.33%) |
Sep 04, 2024 | 191.16 | 192.28 | 188.42 | 188.62 | 40,882 | -2.37(-1.24%) |
Sep 03, 2024 | 195.15 | 196.43 | 190.07 | 190.99 | 41,226 | -6.48(-3.28%) |
Aug 30, 2024 | 195.14 | 197.47 | 194.71 | 197.47 | 19,310 | +2.00(+1.02%) |
Aug 29, 2024 | 196.06 | 198.06 | 194.60 | 195.47 | 40,644 | +1.47(+0.76%) |
Aug 28, 2024 | 194.02 | 195.04 | 191.49 | 194.00 | 35,161 | -0.02(-0.01%) |
Aug 27, 2024 | 192.63 | 194.81 | 192.50 | 194.02 | 49,460 | +1.09(+0.56%) |
Aug 26, 2024 | 196.01 | 196.01 | 192.62 | 192.93 | 41,796 | -1.30(-0.67%) |
Aug 23, 2024 | 190.71 | 197.54 | 190.71 | 194.23 | 38,984 | +4.73(+2.50%) |
Aug 22, 2024 | 190.44 | 190.71 | 188.71 | 189.50 | 23,443 | +0.26(+0.14%) |
Aug 21, 2024 | 186.64 | 190.51 | 185.72 | 189.24 | 48,613 | +2.97(+1.59%) |
Aug 20, 2024 | 186.41 | 187.06 | 185.36 | 186.27 | 28,160 | -1.28(-0.68%) |
Aug 19, 2024 | 185.42 | 187.59 | 185.42 | 187.55 | 38,668 | +3.63(+1.97%) |
Aug 16, 2024 | 181.97 | 184.76 | 181.97 | 183.92 | 38,060 | +1.70(+0.93%) |
Aug 15, 2024 | 185.15 | 186.20 | 182.03 | 182.22 | 32,068 | +1.40(+0.77%) |
Aug 14, 2024 | 180.46 | 182.23 | 180.08 | 180.82 | 25,382 | +1.39(+0.77%) |
Aug 13, 2024 | 180.17 | 180.17 | 178.10 | 179.43 | 51,415 | +1.27(+0.71%) |
Aug 12, 2024 | 176.46 | 178.16 | 174.46 | 178.16 | 50,893 | +3.35(+1.92%) |
Aug 09, 2024 | 178.38 | 178.38 | 173.91 | 174.81 | 52,219 | -3.96(-2.22%) |
Aug 08, 2024 | 177.28 | 179.67 | 175.84 | 178.77 | 32,876 | +3.23(+1.84%) |
Aug 07, 2024 | 178.19 | 182.43 | 175.40 | 175.54 | 79,552 | -0.71(-0.40%) |
Aug 06, 2024 | 185.52 | 186.91 | 174.62 | 176.25 | 136,148 | -11.25(-6.00%) |
Aug 05, 2024 | 188.33 | 188.88 | 180.67 | 187.50 | 78,345 | -7.29(-3.74%) |
Aug 02, 2024 | 194.46 | 195.52 | 191.21 | 194.79 | 35,170 | -3.63(-1.83%) |
Aug 01, 2024 | 205.81 | 205.81 | 196.74 | 198.42 | 47,132 | -7.80(-3.78%) |
Jul 31, 2024 | 207.69 | 209.89 | 205.47 | 206.22 | 48,470 | +0.07(+0.03%) |
Jul 30, 2024 | 206.84 | 210.02 | 206.15 | 206.15 | 41,586 | -0.20(-0.10%) |
Jul 29, 2024 | 210.15 | 212.09 | 205.77 | 206.35 | 71,425 | -8.83(-4.10%) |
Jul 26, 2024 | 215.94 | 216.41 | 212.54 | 215.18 | 49,245 | +2.49(+1.17%) |
Jul 25, 2024 | 208.00 | 217.60 | 208.00 | 212.69 | 53,724 | +5.58(+2.69%) |
Jul 24, 2024 | 214.44 | 215.77 | 207.07 | 207.11 | 52,288 | -7.85(-3.65%) |
Jul 23, 2024 | 209.42 | 216.01 | 207.58 | 214.96 | 52,443 | +5.10(+2.43%) |
Jul 22, 2024 | 209.82 | 212.01 | 207.25 | 209.86 | 59,069 | -0.01(-0.00%) |
Jul 19, 2024 | 211.45 | 211.56 | 209.38 | 209.87 | 35,788 | -1.50(-0.71%) |
Jul 18, 2024 | 212.16 | 215.91 | 209.59 | 211.37 | 52,818 | -1.21(-0.57%) |
Jul 17, 2024 | 208.99 | 213.65 | 208.56 | 212.58 | 69,449 | +1.16(+0.55%) |
Jul 16, 2024 | 205.61 | 211.88 | 205.52 | 211.42 | 61,473 | +7.06(+3.45%) |
Jul 15, 2024 | 202.10 | 205.39 | 200.29 | 204.36 | 59,885 | +4.42(+2.21%) |
Jul 12, 2024 | 196.99 | 202.13 | 196.69 | 199.94 | 77,593 | +4.49(+2.30%) |
Jul 11, 2024 | 190.76 | 196.16 | 188.65 | 195.45 | 69,713 | +7.68(+4.09%) |
Jul 10, 2024 | 183.00 | 187.77 | 183.00 | 187.77 | 34,665 | +4.69(+2.56%) |
Jul 09, 2024 | 180.75 | 183.24 | 180.43 | 183.08 | 27,669 | +1.81(+1.00%) |
Jul 08, 2024 | 183.00 | 185.68 | 181.27 | 181.27 | 55,201 | -0.27(-0.15%) |
Jul 05, 2024 | 181.34 | 182.99 | 180.53 | 181.54 | 43,947 | +0.07(+0.04%) |
Jul 03, 2024 | 183.00 | 184.32 | 181.25 | 181.47 | 21,755 | -1.12(-0.61%) |
Jul 02, 2024 | 180.28 | 182.99 | 180.28 | 182.59 | 32,638 | +1.25(+0.69%) |