Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 171.00 | 172.00 | 169.54 | 171.98 | 1,373 | +3.18(+1.88%) |
Sep 25, 2024 | 170.33 | 170.38 | 166.63 | 168.80 | 3,857 | -0.46(-0.27%) |
Sep 24, 2024 | 171.36 | 175.04 | 164.60 | 169.26 | 8,917 | -2.91(-1.69%) |
Sep 23, 2024 | 176.33 | 176.33 | 172.17 | 172.17 | 2,213 | -2.58(-1.48%) |
Sep 20, 2024 | 175.55 | 178.59 | 173.82 | 174.75 | 5,305 | -2.88(-1.62%) |
Sep 19, 2024 | 177.90 | 178.95 | 174.41 | 177.63 | 1,966 | +3.37(+1.93%) |
Sep 18, 2024 | 175.25 | 178.25 | 173.82 | 174.26 | 1,300 | -0.99(-0.56%) |
Sep 17, 2024 | 171.82 | 177.15 | 171.33 | 175.25 | 5,650 | +5.25(+3.09%) |
Sep 16, 2024 | 172.72 | 172.72 | 169.01 | 170.00 | 1,766 | -1.45(-0.85%) |
Sep 13, 2024 | 168.59 | 172.40 | 164.52 | 171.45 | 1,899 | +4.47(+2.68%) |
Sep 12, 2024 | 166.93 | 171.83 | 162.80 | 166.98 | 2,357 | +1.27(+0.77%) |
Sep 11, 2024 | 165.00 | 169.49 | 159.69 | 165.71 | 5,474 | -0.71(-0.43%) |
Sep 10, 2024 | 164.00 | 167.42 | 162.22 | 166.42 | 1,871 | +1.62(+0.98%) |
Sep 09, 2024 | 170.33 | 170.33 | 164.00 | 164.80 | 2,273 | -3.69(-2.19%) |
Sep 06, 2024 | 171.00 | 171.11 | 166.14 | 168.49 | 1,383 | -1.20(-0.71%) |
Sep 05, 2024 | 172.90 | 172.99 | 169.69 | 169.69 | 958 | -1.56(-0.91%) |
Sep 04, 2024 | 173.23 | 173.23 | 170.01 | 171.25 | 581 | -0.76(-0.44%) |
Sep 03, 2024 | 176.00 | 178.41 | 172.00 | 172.01 | 1,390 | -6.98(-3.90%) |
Aug 30, 2024 | 179.05 | 179.59 | 175.36 | 178.99 | 948 | -0.14(-0.08%) |
Aug 29, 2024 | 179.55 | 179.55 | 177.42 | 179.13 | 544 | +0.48(+0.27%) |
Aug 28, 2024 | 177.10 | 178.70 | 175.53 | 178.65 | 1,274 | +2.56(+1.45%) |
Aug 27, 2024 | 176.07 | 177.69 | 175.00 | 176.09 | 737 | +1.54(+0.88%) |
Aug 26, 2024 | 180.09 | 180.09 | 174.55 | 174.55 | 1,718 | -7.24(-3.98%) |
Aug 23, 2024 | 177.00 | 181.79 | 176.31 | 181.79 | 2,849 | +5.64(+3.20%) |
Aug 22, 2024 | 178.62 | 178.62 | 175.06 | 176.15 | 303 | -1.52(-0.86%) |
Aug 21, 2024 | 176.20 | 183.62 | 176.00 | 177.67 | 830 | +2.41(+1.38%) |
Aug 20, 2024 | 178.00 | 178.00 | 175.25 | 175.26 | 670 | -2.69(-1.51%) |
Aug 19, 2024 | 178.70 | 181.50 | 176.00 | 177.95 | 1,873 | -1.03(-0.58%) |
Aug 16, 2024 | 182.64 | 183.51 | 175.27 | 178.98 | 1,027 | -4.02(-2.20%) |
Aug 15, 2024 | 178.50 | 183.00 | 175.59 | 183.00 | 1,734 | +9.87(+5.70%) |
Aug 14, 2024 | 176.38 | 177.16 | 173.00 | 173.13 | 823 | -2.84(-1.61%) |
Aug 13, 2024 | 175.84 | 178.03 | 172.51 | 175.97 | 1,226 | +3.80(+2.21%) |
Aug 12, 2024 | 190.00 | 190.33 | 168.42 | 172.17 | 6,785 | -14.86(-7.95%) |
Aug 09, 2024 | 188.04 | 193.03 | 187.01 | 187.03 | 1,419 | -1.03(-0.55%) |
Aug 08, 2024 | 191.39 | 191.39 | 186.89 | 188.06 | 675 | +0.01(+0.01%) |
Aug 07, 2024 | 188.44 | 192.87 | 185.96 | 188.05 | 1,253 | -1.08(-0.57%) |
Aug 06, 2024 | 182.00 | 189.13 | 182.00 | 189.13 | 1,635 | +7.82(+4.31%) |
Aug 05, 2024 | 185.00 | 185.76 | 179.63 | 181.31 | 1,999 | -6.79(-3.61%) |
Aug 02, 2024 | 188.58 | 194.30 | 182.95 | 188.10 | 966 | -7.40(-3.79%) |
Aug 01, 2024 | 200.00 | 200.00 | 191.61 | 195.50 | 1,705 | -5.25(-2.62%) |
Jul 31, 2024 | 198.99 | 202.00 | 198.00 | 200.75 | 1,883 | +1.36(+0.68%) |
Jul 30, 2024 | 197.58 | 199.39 | 197.58 | 199.39 | 467 | +1.68(+0.85%) |
Jul 29, 2024 | 199.60 | 200.22 | 197.23 | 197.71 | 1,863 | -1.26(-0.63%) |
Jul 26, 2024 | 198.38 | 201.90 | 197.50 | 198.97 | 1,644 | +1.13(+0.57%) |
Jul 25, 2024 | 196.00 | 199.56 | 195.32 | 197.84 | 1,806 | +2.61(+1.34%) |
Jul 24, 2024 | 195.96 | 198.11 | 192.56 | 195.23 | 1,538 | -2.51(-1.27%) |
Jul 23, 2024 | 196.52 | 198.50 | 192.24 | 197.74 | 2,512 | +2.03(+1.04%) |
Jul 22, 2024 | 192.98 | 196.26 | 192.00 | 195.71 | 1,245 | +0.93(+0.48%) |
Jul 19, 2024 | 196.01 | 197.34 | 193.07 | 194.78 | 1,263 | -1.61(-0.82%) |
Jul 18, 2024 | 199.60 | 200.97 | 196.03 | 196.39 | 1,079 | -3.21(-1.61%) |
Jul 17, 2024 | 198.00 | 201.00 | 197.99 | 199.60 | 2,254 | +0.65(+0.33%) |
Jul 16, 2024 | 195.99 | 200.94 | 195.28 | 198.95 | 3,851 | +3.46(+1.77%) |
Jul 15, 2024 | 193.64 | 196.28 | 193.39 | 195.49 | 2,383 | +2.71(+1.41%) |
Jul 12, 2024 | 191.00 | 193.80 | 187.14 | 192.78 | 2,553 | +2.35(+1.23%) |
Jul 11, 2024 | 185.96 | 192.00 | 182.00 | 190.43 | 2,702 | +5.87(+3.18%) |
Jul 10, 2024 | 188.64 | 188.64 | 182.98 | 184.56 | 1,561 | -1.84(-0.99%) |
Jul 09, 2024 | 185.00 | 188.36 | 185.00 | 186.40 | 1,564 | +1.49(+0.81%) |
Jul 08, 2024 | 183.50 | 186.55 | 182.51 | 184.91 | 1,699 | +1.56(+0.85%) |
Jul 05, 2024 | 186.00 | 186.99 | 181.30 | 183.35 | 2,253 | -4.31(-2.30%) |
Jul 03, 2024 | 186.99 | 188.14 | 184.81 | 187.66 | 1,037 | +2.65(+1.43%) |
Jul 02, 2024 | 191.00 | 191.94 | 185.01 | 185.01 | 2,286 | -4.99(-2.63%) |