Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 182.90 | 182.91 | 178.12 | 179.55 | 80,252 | -5.28(-2.86%) |
Sep 24, 2024 | 181.76 | 186.64 | 181.76 | 184.83 | 180,705 | +2.21(+1.21%) |
Sep 23, 2024 | 186.44 | 186.44 | 180.52 | 182.62 | 70,415 | -1.96(-1.06%) |
Sep 20, 2024 | 181.85 | 184.59 | 178.91 | 184.58 | 80,543 | +1.29(+0.70%) |
Sep 19, 2024 | 185.24 | 185.24 | 182.17 | 183.29 | 41,297 | +0.92(+0.50%) |
Sep 18, 2024 | 182.52 | 184.53 | 180.00 | 182.37 | 84,465 | +0.55(+0.30%) |
Sep 17, 2024 | 177.60 | 184.44 | 173.05 | 181.82 | 150,343 | +4.39(+2.47%) |
Sep 16, 2024 | 176.41 | 177.57 | 175.30 | 177.43 | 21,151 | +2.15(+1.23%) |
Sep 13, 2024 | 172.59 | 179.83 | 171.96 | 175.28 | 79,930 | +2.59(+1.50%) |
Sep 12, 2024 | 171.00 | 173.80 | 169.74 | 172.69 | 133,098 | +2.89(+1.70%) |
Sep 11, 2024 | 168.75 | 170.18 | 167.59 | 169.80 | 51,107 | +1.92(+1.14%) |
Sep 10, 2024 | 169.21 | 169.24 | 166.76 | 167.88 | 89,913 | -1.39(-0.82%) |
Sep 09, 2024 | 169.56 | 170.67 | 168.94 | 169.27 | 103,220 | +1.95(+1.17%) |
Sep 06, 2024 | 175.73 | 175.73 | 165.06 | 167.32 | 56,172 | -6.56(-3.77%) |
Sep 05, 2024 | 174.98 | 175.51 | 172.49 | 173.88 | 98,938 | -1.89(-1.08%) |
Sep 04, 2024 | 172.20 | 178.99 | 172.20 | 175.77 | 55,363 | +1.95(+1.12%) |
Sep 03, 2024 | 177.55 | 177.55 | 172.17 | 173.82 | 32,273 | -3.86(-2.17%) |
Aug 30, 2024 | 179.93 | 179.93 | 174.09 | 177.68 | 75,392 | -0.54(-0.30%) |
Aug 29, 2024 | 171.38 | 178.81 | 170.00 | 178.22 | 103,438 | +7.58(+4.44%) |
Aug 28, 2024 | 164.40 | 174.55 | 163.74 | 170.64 | 163,146 | +13.75(+8.76%) |
Aug 27, 2024 | 161.39 | 162.73 | 156.48 | 156.89 | 26,942 | -6.03(-3.70%) |
Aug 26, 2024 | 165.99 | 165.99 | 162.70 | 162.92 | 20,198 | -3.24(-1.95%) |
Aug 23, 2024 | 159.99 | 166.47 | 159.99 | 166.16 | 25,981 | +7.48(+4.71%) |
Aug 22, 2024 | 161.00 | 161.00 | 158.43 | 158.68 | 23,016 | -0.86(-0.54%) |
Aug 21, 2024 | 163.11 | 163.11 | 157.65 | 159.54 | 52,137 | -5.03(-3.06%) |
Aug 20, 2024 | 167.22 | 168.08 | 164.09 | 164.57 | 47,685 | -3.01(-1.80%) |
Aug 19, 2024 | 167.10 | 168.71 | 165.83 | 167.58 | 97,952 | -0.26(-0.15%) |
Aug 16, 2024 | 163.62 | 167.84 | 163.62 | 167.84 | 55,227 | +4.23(+2.59%) |
Aug 15, 2024 | 161.17 | 164.47 | 161.17 | 163.61 | 39,756 | +1.87(+1.16%) |
Aug 14, 2024 | 159.68 | 161.95 | 159.68 | 161.74 | 40,230 | +2.06(+1.29%) |
Aug 13, 2024 | 153.77 | 159.91 | 153.77 | 159.68 | 45,058 | +6.57(+4.29%) |
Aug 12, 2024 | 152.75 | 154.41 | 151.65 | 153.11 | 21,767 | -0.71(-0.46%) |
Aug 09, 2024 | 153.22 | 154.81 | 152.56 | 153.82 | 32,426 | +0.23(+0.15%) |
Aug 08, 2024 | 149.39 | 154.38 | 149.05 | 153.59 | 27,415 | +3.35(+2.23%) |
Aug 07, 2024 | 152.94 | 152.94 | 148.87 | 150.24 | 32,880 | -0.06(-0.04%) |
Aug 06, 2024 | 150.31 | 152.06 | 149.63 | 150.30 | 93,744 | -0.74(-0.49%) |
Aug 05, 2024 | 148.72 | 153.60 | 146.62 | 151.04 | 41,486 | -1.57(-1.03%) |
Aug 02, 2024 | 156.41 | 156.41 | 152.06 | 152.61 | 34,908 | -5.04(-3.20%) |
Aug 01, 2024 | 160.49 | 161.16 | 155.97 | 157.65 | 72,937 | -2.34(-1.46%) |
Jul 31, 2024 | 155.69 | 161.00 | 155.69 | 159.99 | 67,803 | +4.61(+2.97%) |
Jul 30, 2024 | 154.32 | 155.56 | 152.14 | 155.38 | 70,877 | +1.50(+0.97%) |
Jul 29, 2024 | 161.14 | 161.14 | 153.84 | 153.88 | 45,871 | -6.42(-4.00%) |
Jul 26, 2024 | 158.76 | 161.87 | 157.50 | 160.30 | 34,447 | +2.18(+1.38%) |
Jul 25, 2024 | 162.35 | 162.67 | 158.12 | 158.12 | 52,247 | -5.24(-3.21%) |
Jul 24, 2024 | 160.81 | 164.79 | 160.81 | 163.36 | 46,189 | +0.62(+0.38%) |
Jul 23, 2024 | 163.30 | 165.07 | 161.18 | 162.74 | 147,960 | -0.54(-0.33%) |
Jul 22, 2024 | 157.73 | 163.78 | 157.73 | 163.28 | 28,219 | +4.45(+2.80%) |
Jul 19, 2024 | 157.12 | 160.19 | 157.12 | 158.83 | 34,322 | +0.14(+0.09%) |
Jul 18, 2024 | 162.18 | 163.11 | 157.59 | 158.70 | 55,140 | -2.25(-1.40%) |
Jul 17, 2024 | 162.44 | 163.95 | 160.21 | 160.94 | 27,117 | -2.24(-1.38%) |
Jul 16, 2024 | 161.12 | 163.63 | 159.83 | 163.19 | 26,121 | +2.89(+1.80%) |
Jul 15, 2024 | 162.50 | 162.50 | 159.76 | 160.30 | 26,382 | -2.52(-1.55%) |
Jul 12, 2024 | 158.61 | 164.01 | 158.61 | 162.82 | 44,482 | +5.00(+3.17%) |
Jul 11, 2024 | 158.87 | 159.38 | 156.90 | 157.82 | 28,759 | -1.97(-1.23%) |
Jul 10, 2024 | 155.42 | 159.79 | 155.42 | 159.79 | 25,193 | +3.53(+2.26%) |
Jul 09, 2024 | 152.10 | 157.58 | 150.46 | 156.27 | 42,638 | +4.88(+3.22%) |
Jul 08, 2024 | 150.24 | 151.45 | 147.21 | 151.38 | 93,363 | +1.31(+0.87%) |
Jul 05, 2024 | 151.30 | 151.81 | 149.52 | 150.08 | 31,911 | -3.95(-2.57%) |
Jul 03, 2024 | 151.91 | 156.27 | 151.69 | 154.03 | 45,124 | +3.42(+2.27%) |
Jul 02, 2024 | 153.62 | 154.30 | 147.83 | 150.61 | 54,947 | -1.38(-0.91%) |