Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 182.78 | 186.51 | 182.78 | 186.19 | 707,344 | +3.75(+2.06%) |
Sep 25, 2024 | 183.88 | 183.88 | 182.20 | 182.44 | 683,943 | -1.44(-0.78%) |
Sep 24, 2024 | 183.74 | 185.44 | 182.58 | 183.88 | 514,084 | +1.33(+0.73%) |
Sep 23, 2024 | 181.67 | 183.62 | 180.88 | 182.55 | 491,442 | +1.33(+0.73%) |
Sep 20, 2024 | 181.68 | 182.98 | 179.78 | 181.22 | 1,828,336 | -1.20(-0.66%) |
Sep 19, 2024 | 180.78 | 184.38 | 180.67 | 182.42 | 652,109 | +3.15(+1.76%) |
Sep 18, 2024 | 182.64 | 183.08 | 179.10 | 179.27 | 547,248 | -3.59(-1.96%) |
Sep 17, 2024 | 182.45 | 183.76 | 182.29 | 182.86 | 444,849 | +0.40(+0.22%) |
Sep 16, 2024 | 184.13 | 187.34 | 182.25 | 182.46 | 712,915 | -0.35(-0.19%) |
Sep 13, 2024 | 180.38 | 183.19 | 178.92 | 182.81 | 570,141 | +2.84(+1.58%) |
Sep 12, 2024 | 182.04 | 182.04 | 178.09 | 179.97 | 1,034,157 | -2.09(-1.15%) |
Sep 11, 2024 | 181.05 | 182.22 | 177.91 | 182.06 | 650,630 | +0.94(+0.52%) |
Sep 10, 2024 | 182.75 | 183.00 | 180.36 | 181.12 | 584,939 | -0.84(-0.46%) |
Sep 09, 2024 | 181.65 | 183.83 | 180.86 | 181.96 | 927,382 | +0.12(+0.07%) |
Sep 06, 2024 | 183.90 | 184.55 | 181.10 | 181.84 | 528,719 | -1.60(-0.87%) |
Sep 05, 2024 | 184.96 | 185.22 | 181.82 | 183.44 | 415,075 | -1.45(-0.78%) |
Sep 04, 2024 | 185.03 | 185.59 | 183.16 | 184.89 | 468,939 | -0.02(-0.01%) |
Sep 03, 2024 | 183.73 | 187.30 | 181.80 | 184.91 | 736,810 | +1.01(+0.55%) |
Aug 30, 2024 | 182.38 | 184.53 | 182.38 | 183.90 | 661,519 | +1.90(+1.04%) |
Aug 29, 2024 | 182.01 | 183.68 | 180.98 | 182.00 | 255,209 | +0.81(+0.45%) |
Aug 28, 2024 | 181.37 | 182.74 | 180.00 | 181.19 | 395,058 | -0.55(-0.30%) |
Aug 27, 2024 | 181.50 | 181.89 | 179.81 | 181.74 | 470,165 | +0.24(+0.13%) |
Aug 26, 2024 | 179.80 | 182.50 | 179.80 | 181.50 | 582,981 | +2.18(+1.22%) |
Aug 23, 2024 | 180.18 | 181.23 | 178.47 | 179.32 | 363,290 | -0.75(-0.42%) |
Aug 22, 2024 | 180.31 | 181.65 | 178.97 | 180.07 | 448,158 | -0.35(-0.19%) |
Aug 21, 2024 | 178.91 | 182.21 | 178.77 | 180.42 | 519,829 | +1.59(+0.89%) |
Aug 20, 2024 | 184.02 | 184.02 | 178.31 | 178.83 | 686,048 | -3.98(-2.18%) |
Aug 19, 2024 | 180.50 | 182.91 | 180.00 | 182.81 | 859,119 | +2.95(+1.64%) |
Aug 16, 2024 | 177.56 | 180.38 | 176.87 | 179.86 | 640,302 | +2.09(+1.18%) |
Aug 15, 2024 | 176.39 | 179.18 | 175.70 | 177.77 | 708,049 | +2.84(+1.62%) |
Aug 14, 2024 | 173.98 | 175.43 | 172.49 | 174.93 | 694,996 | +0.19(+0.11%) |
Aug 13, 2024 | 174.80 | 175.56 | 173.70 | 174.74 | 686,630 | -0.11(-0.06%) |
Aug 12, 2024 | 174.85 | 175.36 | 173.69 | 174.85 | 552,142 | -0.16(-0.09%) |
Aug 09, 2024 | 177.50 | 177.50 | 174.47 | 175.01 | 462,182 | -2.26(-1.27%) |
Aug 08, 2024 | 175.34 | 177.96 | 175.09 | 177.27 | 541,047 | +2.05(+1.17%) |
Aug 07, 2024 | 178.37 | 181.68 | 175.07 | 175.22 | 1,123,498 | -1.94(-1.10%) |
Aug 06, 2024 | 178.97 | 181.84 | 176.81 | 177.16 | 720,830 | -1.46(-0.82%) |
Aug 05, 2024 | 186.13 | 186.63 | 177.03 | 178.62 | 1,403,174 | -9.09(-4.84%) |
Aug 02, 2024 | 188.58 | 189.63 | 186.81 | 187.71 | 788,197 | -0.66(-0.35%) |
Aug 01, 2024 | 187.83 | 190.49 | 186.03 | 188.37 | 879,584 | +1.41(+0.75%) |
Jul 31, 2024 | 186.99 | 188.35 | 185.85 | 186.96 | 679,603 | +0.00(+0.00%) |
Jul 30, 2024 | 186.42 | 189.47 | 186.42 | 186.96 | 734,058 | +0.31(+0.17%) |
Jul 29, 2024 | 184.72 | 191.24 | 182.91 | 186.65 | 1,171,713 | +2.55(+1.39%) |
Jul 26, 2024 | 176.32 | 184.22 | 174.60 | 184.10 | 1,328,546 | +7.36(+4.16%) |
Jul 25, 2024 | 175.64 | 177.71 | 174.56 | 176.74 | 1,494,244 | +1.77(+1.01%) |
Jul 24, 2024 | 175.27 | 175.51 | 173.82 | 174.97 | 888,599 | -1.29(-0.73%) |
Jul 23, 2024 | 177.46 | 177.79 | 175.88 | 176.26 | 625,261 | -1.20(-0.68%) |
Jul 22, 2024 | 178.23 | 179.00 | 177.00 | 177.46 | 509,887 | +0.28(+0.16%) |
Jul 19, 2024 | 178.34 | 178.43 | 175.93 | 177.18 | 763,344 | -0.45(-0.25%) |
Jul 18, 2024 | 179.33 | 181.05 | 177.36 | 177.63 | 796,286 | -1.71(-0.95%) |
Jul 17, 2024 | 180.29 | 181.04 | 177.86 | 179.34 | 720,371 | -0.46(-0.26%) |
Jul 16, 2024 | 177.28 | 180.92 | 177.28 | 179.80 | 625,566 | +2.90(+1.64%) |
Jul 15, 2024 | 177.65 | 179.19 | 176.35 | 176.90 | 455,241 | -0.86(-0.48%) |
Jul 12, 2024 | 175.20 | 178.11 | 174.72 | 177.76 | 504,667 | +2.91(+1.66%) |
Jul 11, 2024 | 174.69 | 177.54 | 174.35 | 174.85 | 437,656 | +0.23(+0.13%) |
Jul 10, 2024 | 174.36 | 175.30 | 173.41 | 174.62 | 486,218 | +0.44(+0.25%) |
Jul 09, 2024 | 175.73 | 175.95 | 173.73 | 174.18 | 339,652 | -1.66(-0.94%) |
Jul 08, 2024 | 176.48 | 177.45 | 175.66 | 175.84 | 437,416 | -0.96(-0.54%) |
Jul 05, 2024 | 175.58 | 176.92 | 174.55 | 176.80 | 468,290 | +1.35(+0.77%) |
Jul 03, 2024 | 176.31 | 176.48 | 174.79 | 175.45 | 362,821 | -0.53(-0.30%) |
Jul 02, 2024 | 176.68 | 179.08 | 174.66 | 175.98 | 727,372 | +0.27(+0.15%) |