Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 185.17 | 185.79 | 183.32 | 184.56 | 200,052 | +1.41(+0.77%) |
Sep 25, 2024 | 186.09 | 186.83 | 182.67 | 183.15 | 156,809 | -2.45(-1.32%) |
Sep 24, 2024 | 183.07 | 185.94 | 183.07 | 185.60 | 189,444 | +3.31(+1.82%) |
Sep 23, 2024 | 180.71 | 183.08 | 178.40 | 182.29 | 248,169 | +2.70(+1.50%) |
Sep 20, 2024 | 182.95 | 184.14 | 178.26 | 179.59 | 503,825 | -4.65(-2.52%) |
Sep 19, 2024 | 185.38 | 186.57 | 183.88 | 184.24 | 183,818 | +1.46(+0.80%) |
Sep 18, 2024 | 183.55 | 186.08 | 182.35 | 182.78 | 214,552 | -1.34(-0.73%) |
Sep 17, 2024 | 184.94 | 186.61 | 183.74 | 184.12 | 178,533 | +0.45(+0.25%) |
Sep 16, 2024 | 183.38 | 185.04 | 181.37 | 183.67 | 187,265 | +1.30(+0.71%) |
Sep 13, 2024 | 183.68 | 185.82 | 181.62 | 182.37 | 243,628 | +0.20(+0.11%) |
Sep 12, 2024 | 180.49 | 182.31 | 178.22 | 182.17 | 180,332 | +2.82(+1.57%) |
Sep 11, 2024 | 180.59 | 181.66 | 175.84 | 179.35 | 179,756 | -2.25(-1.24%) |
Sep 10, 2024 | 181.36 | 182.09 | 179.87 | 181.60 | 156,028 | +0.00(+0.00%) |
Sep 09, 2024 | 180.00 | 182.68 | 179.95 | 181.60 | 168,101 | +1.58(+0.88%) |
Sep 06, 2024 | 180.99 | 182.34 | 179.55 | 180.02 | 148,807 | -0.51(-0.28%) |
Sep 05, 2024 | 183.72 | 184.07 | 179.80 | 180.53 | 121,483 | -3.47(-1.89%) |
Sep 04, 2024 | 182.75 | 184.10 | 181.32 | 184.00 | 255,343 | +1.54(+0.84%) |
Sep 03, 2024 | 181.63 | 184.38 | 179.99 | 182.46 | 215,596 | -0.10(-0.05%) |
Aug 30, 2024 | 180.69 | 182.75 | 179.70 | 182.56 | 333,737 | +1.90(+1.05%) |
Aug 29, 2024 | 183.80 | 184.35 | 180.27 | 180.66 | 182,709 | -1.60(-0.88%) |
Aug 28, 2024 | 180.49 | 183.43 | 180.49 | 182.26 | 214,541 | +1.42(+0.79%) |
Aug 27, 2024 | 185.66 | 185.66 | 180.52 | 180.84 | 206,894 | -5.07(-2.73%) |
Aug 26, 2024 | 189.37 | 189.37 | 185.76 | 185.91 | 164,681 | -2.70(-1.43%) |
Aug 23, 2024 | 187.18 | 189.21 | 186.26 | 188.61 | 123,587 | +2.10(+1.13%) |
Aug 22, 2024 | 186.92 | 188.19 | 185.72 | 186.51 | 140,225 | -1.11(-0.59%) |
Aug 21, 2024 | 185.99 | 187.87 | 184.60 | 187.62 | 165,205 | +3.47(+1.88%) |
Aug 20, 2024 | 187.23 | 187.70 | 183.89 | 184.15 | 210,278 | -3.08(-1.65%) |
Aug 19, 2024 | 187.93 | 189.97 | 186.15 | 187.23 | 387,198 | -0.52(-0.28%) |
Aug 16, 2024 | 186.80 | 189.07 | 185.81 | 187.75 | 110,529 | +0.52(+0.28%) |
Aug 15, 2024 | 188.33 | 192.27 | 186.60 | 187.23 | 186,079 | +1.87(+1.01%) |
Aug 14, 2024 | 186.87 | 186.87 | 184.02 | 185.36 | 190,091 | -1.15(-0.61%) |
Aug 13, 2024 | 185.47 | 187.26 | 184.50 | 186.51 | 225,776 | +1.76(+0.95%) |
Aug 12, 2024 | 186.90 | 187.00 | 184.33 | 184.75 | 184,527 | -1.94(-1.04%) |
Aug 09, 2024 | 189.66 | 189.66 | 184.62 | 186.69 | 281,135 | -2.69(-1.42%) |
Aug 08, 2024 | 188.93 | 190.77 | 187.94 | 189.38 | 220,932 | +1.89(+1.01%) |
Aug 07, 2024 | 189.33 | 191.43 | 187.38 | 187.49 | 291,324 | -1.30(-0.69%) |
Aug 06, 2024 | 185.15 | 191.28 | 184.65 | 188.79 | 276,192 | +3.88(+2.10%) |
Aug 05, 2024 | 180.58 | 185.86 | 177.66 | 184.90 | 303,171 | +0.67(+0.36%) |
Aug 02, 2024 | 185.16 | 185.16 | 179.81 | 184.24 | 188,343 | -2.21(-1.18%) |
Aug 01, 2024 | 190.48 | 193.29 | 184.81 | 186.44 | 333,526 | -3.44(-1.81%) |
Jul 31, 2024 | 182.66 | 194.49 | 182.66 | 189.88 | 354,693 | -3.61(-1.87%) |
Jul 30, 2024 | 192.12 | 195.56 | 190.69 | 193.50 | 310,243 | +2.72(+1.43%) |
Jul 29, 2024 | 192.29 | 193.35 | 190.48 | 190.77 | 291,562 | -0.90(-0.47%) |
Jul 26, 2024 | 189.57 | 193.07 | 189.27 | 191.67 | 305,700 | +2.11(+1.12%) |
Jul 25, 2024 | 183.82 | 193.03 | 183.82 | 189.56 | 337,076 | +6.02(+3.28%) |
Jul 24, 2024 | 183.63 | 187.85 | 182.90 | 183.54 | 271,283 | -0.26(-0.14%) |
Jul 23, 2024 | 184.38 | 186.05 | 183.61 | 183.80 | 239,940 | -1.71(-0.92%) |
Jul 22, 2024 | 184.15 | 185.53 | 182.15 | 185.50 | 231,099 | +1.86(+1.01%) |
Jul 19, 2024 | 182.49 | 184.11 | 180.60 | 183.65 | 162,663 | +1.09(+0.60%) |
Jul 18, 2024 | 184.17 | 185.53 | 181.75 | 182.56 | 245,530 | -3.11(-1.68%) |
Jul 17, 2024 | 187.98 | 188.80 | 184.85 | 185.67 | 340,224 | -3.48(-1.84%) |
Jul 16, 2024 | 184.94 | 190.51 | 184.94 | 189.16 | 307,715 | +5.07(+2.75%) |
Jul 15, 2024 | 180.72 | 186.15 | 180.48 | 184.09 | 350,441 | +3.87(+2.15%) |
Jul 12, 2024 | 179.74 | 181.96 | 178.44 | 180.21 | 260,317 | +1.99(+1.11%) |
Jul 11, 2024 | 174.19 | 178.94 | 172.29 | 178.23 | 360,323 | +3.24(+1.85%) |
Jul 10, 2024 | 173.81 | 175.30 | 172.44 | 174.98 | 430,710 | +2.08(+1.20%) |
Jul 09, 2024 | 177.27 | 179.19 | 172.65 | 172.91 | 356,286 | -4.97(-2.79%) |
Jul 08, 2024 | 180.23 | 181.32 | 176.17 | 177.88 | 286,474 | -2.09(-1.16%) |
Jul 05, 2024 | 183.47 | 183.47 | 179.40 | 179.96 | 429,309 | -3.85(-2.10%) |
Jul 03, 2024 | 184.37 | 185.51 | 182.93 | 183.82 | 128,559 | -0.05(-0.03%) |
Jul 02, 2024 | 183.34 | 184.27 | 182.55 | 183.87 | 196,070 | +0.82(+0.45%) |