Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 178.38 | 179.59 | 177.19 | 179.26 | 114,240 | +1.58(+0.89%) |
Sep 25, 2024 | 179.49 | 179.71 | 177.16 | 177.68 | 107,130 | -1.12(-0.63%) |
Sep 24, 2024 | 180.40 | 180.93 | 178.79 | 178.80 | 110,122 | -1.19(-0.66%) |
Sep 23, 2024 | 181.36 | 182.59 | 179.46 | 179.99 | 104,312 | -1.81(-1.00%) |
Sep 20, 2024 | 181.71 | 182.04 | 180.00 | 181.80 | 484,294 | +0.69(+0.38%) |
Sep 19, 2024 | 180.90 | 181.92 | 178.20 | 181.11 | 138,650 | +1.82(+1.02%) |
Sep 18, 2024 | 179.32 | 184.58 | 178.41 | 179.29 | 136,459 | -0.29(-0.16%) |
Sep 17, 2024 | 179.42 | 182.88 | 179.42 | 179.58 | 128,647 | +0.27(+0.15%) |
Sep 16, 2024 | 180.78 | 181.41 | 178.97 | 179.31 | 98,764 | -0.32(-0.18%) |
Sep 13, 2024 | 178.94 | 179.67 | 176.33 | 179.63 | 112,723 | +2.00(+1.13%) |
Sep 12, 2024 | 175.19 | 177.77 | 173.84 | 177.63 | 96,773 | +2.83(+1.62%) |
Sep 11, 2024 | 176.00 | 176.06 | 171.66 | 174.80 | 106,299 | -1.88(-1.06%) |
Sep 10, 2024 | 176.04 | 178.28 | 174.51 | 176.68 | 107,398 | +0.94(+0.53%) |
Sep 09, 2024 | 176.69 | 177.38 | 174.82 | 175.74 | 136,339 | -1.85(-1.04%) |
Sep 06, 2024 | 177.24 | 178.74 | 176.16 | 177.59 | 108,505 | +0.06(+0.03%) |
Sep 05, 2024 | 177.07 | 179.99 | 176.28 | 177.53 | 144,588 | +0.89(+0.50%) |
Sep 04, 2024 | 170.79 | 176.89 | 170.45 | 176.64 | 187,418 | +5.85(+3.43%) |
Sep 03, 2024 | 170.52 | 171.71 | 169.33 | 170.79 | 98,263 | +0.03(+0.02%) |
Aug 30, 2024 | 170.15 | 170.83 | 168.37 | 170.76 | 145,432 | +0.82(+0.48%) |
Aug 29, 2024 | 169.90 | 172.48 | 167.71 | 169.94 | 181,866 | +1.08(+0.64%) |
Aug 28, 2024 | 167.90 | 170.44 | 167.50 | 168.86 | 155,292 | +1.21(+0.72%) |
Aug 27, 2024 | 171.40 | 171.62 | 167.25 | 167.65 | 190,734 | -3.51(-2.05%) |
Aug 26, 2024 | 175.14 | 175.82 | 170.75 | 171.16 | 204,082 | -2.35(-1.35%) |
Aug 23, 2024 | 173.41 | 175.75 | 171.00 | 173.51 | 317,925 | +0.28(+0.16%) |
Aug 22, 2024 | 185.91 | 186.60 | 169.37 | 173.23 | 628,416 | -24.37(-12.33%) |
Aug 21, 2024 | 199.27 | 201.36 | 197.15 | 197.60 | 183,104 | -0.61(-0.31%) |
Aug 20, 2024 | 198.20 | 198.72 | 196.20 | 198.21 | 133,061 | -0.28(-0.14%) |
Aug 19, 2024 | 198.70 | 199.85 | 196.04 | 198.49 | 118,689 | +0.11(+0.06%) |
Aug 16, 2024 | 197.77 | 198.68 | 196.63 | 198.38 | 107,242 | +0.03(+0.02%) |
Aug 15, 2024 | 197.00 | 199.72 | 196.19 | 198.35 | 114,086 | +3.22(+1.65%) |
Aug 14, 2024 | 192.98 | 195.31 | 192.84 | 195.13 | 75,366 | +1.74(+0.90%) |
Aug 13, 2024 | 190.22 | 194.35 | 187.80 | 193.39 | 127,291 | +4.62(+2.45%) |
Aug 12, 2024 | 192.05 | 192.05 | 188.33 | 188.77 | 123,353 | -3.53(-1.84%) |
Aug 09, 2024 | 191.81 | 192.80 | 189.75 | 192.30 | 105,426 | +0.02(+0.01%) |
Aug 08, 2024 | 191.55 | 193.22 | 191.55 | 192.28 | 90,876 | +1.40(+0.73%) |
Aug 07, 2024 | 190.92 | 192.73 | 189.14 | 190.88 | 127,167 | +1.59(+0.84%) |
Aug 06, 2024 | 186.11 | 190.03 | 186.11 | 189.29 | 104,599 | +3.50(+1.88%) |
Aug 05, 2024 | 188.30 | 190.81 | 184.21 | 185.79 | 162,117 | -5.72(-2.99%) |
Aug 02, 2024 | 188.04 | 192.18 | 185.31 | 191.51 | 164,392 | +0.84(+0.44%) |
Aug 01, 2024 | 192.37 | 195.27 | 188.68 | 190.67 | 125,109 | -2.39(-1.24%) |
Jul 31, 2024 | 191.42 | 195.05 | 189.94 | 193.06 | 189,683 | +2.02(+1.06%) |
Jul 30, 2024 | 186.61 | 191.78 | 186.61 | 191.04 | 101,671 | +4.84(+2.60%) |
Jul 29, 2024 | 188.12 | 188.12 | 184.54 | 186.20 | 114,580 | -2.10(-1.12%) |
Jul 26, 2024 | 187.29 | 188.53 | 184.69 | 188.30 | 109,174 | +2.88(+1.55%) |
Jul 25, 2024 | 186.28 | 187.69 | 185.18 | 185.42 | 194,847 | +0.25(+0.14%) |
Jul 24, 2024 | 185.91 | 188.75 | 184.97 | 185.17 | 138,786 | -2.03(-1.08%) |
Jul 23, 2024 | 185.77 | 188.19 | 185.77 | 187.20 | 117,541 | +1.82(+0.98%) |
Jul 22, 2024 | 184.22 | 186.48 | 182.38 | 185.38 | 151,958 | +1.44(+0.78%) |
Jul 19, 2024 | 188.82 | 188.82 | 183.08 | 183.94 | 100,447 | -4.23(-2.25%) |
Jul 18, 2024 | 190.07 | 192.92 | 188.00 | 188.17 | 84,740 | -2.84(-1.49%) |
Jul 17, 2024 | 188.94 | 192.42 | 188.94 | 191.01 | 91,722 | +1.82(+0.96%) |
Jul 16, 2024 | 187.03 | 189.87 | 186.09 | 189.19 | 134,655 | +3.32(+1.79%) |
Jul 15, 2024 | 186.87 | 187.26 | 185.16 | 185.87 | 111,372 | -0.48(-0.26%) |
Jul 12, 2024 | 186.88 | 188.44 | 185.95 | 186.35 | 84,565 | +1.31(+0.71%) |
Jul 11, 2024 | 185.39 | 187.35 | 183.74 | 185.04 | 127,320 | +1.85(+1.01%) |
Jul 10, 2024 | 183.69 | 184.16 | 181.51 | 183.19 | 128,971 | +0.18(+0.10%) |
Jul 09, 2024 | 186.60 | 187.13 | 182.62 | 183.01 | 95,609 | -3.89(-2.08%) |
Jul 08, 2024 | 190.11 | 190.68 | 186.78 | 186.90 | 98,996 | -2.11(-1.12%) |
Jul 05, 2024 | 189.77 | 191.61 | 186.93 | 189.01 | 90,984 | -1.51(-0.79%) |
Jul 03, 2024 | 191.61 | 193.79 | 189.03 | 190.52 | 83,358 | -0.13(-0.07%) |
Jul 02, 2024 | 188.89 | 191.41 | 187.61 | 190.65 | 100,941 | +2.08(+1.10%) |