Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 189.92 | 190.51 | 189.85 | 190.37 | 59,409 | +1.21(+0.64%) |
Sep 25, 2024 | 190.52 | 190.88 | 189.00 | 189.16 | 90,077 | -1.24(-0.65%) |
Sep 24, 2024 | 190.64 | 190.90 | 190.00 | 190.40 | 50,670 | -0.15(-0.08%) |
Sep 23, 2024 | 190.15 | 190.56 | 189.98 | 190.55 | 52,554 | +0.98(+0.52%) |
Sep 20, 2024 | 189.58 | 189.74 | 188.81 | 189.57 | 81,061 | -0.55(-0.29%) |
Sep 19, 2024 | 190.69 | 190.74 | 189.51 | 190.12 | 213,170 | +1.37(+0.73%) |
Sep 18, 2024 | 189.24 | 190.70 | 188.50 | 188.75 | 57,413 | -0.49(-0.26%) |
Sep 17, 2024 | 189.48 | 190.16 | 188.74 | 189.24 | 107,429 | +0.06(+0.03%) |
Sep 16, 2024 | 188.45 | 189.48 | 188.40 | 189.18 | 60,291 | +1.41(+0.75%) |
Sep 13, 2024 | 186.94 | 188.05 | 186.94 | 187.77 | 55,776 | +1.33(+0.71%) |
Sep 12, 2024 | 186.01 | 186.62 | 184.89 | 186.44 | 93,115 | +0.59(+0.32%) |
Sep 11, 2024 | 185.86 | 185.99 | 182.48 | 185.85 | 73,697 | -0.53(-0.28%) |
Sep 10, 2024 | 187.02 | 187.02 | 185.08 | 186.38 | 67,230 | -0.34(-0.18%) |
Sep 09, 2024 | 185.52 | 187.36 | 185.25 | 186.72 | 158,667 | +2.20(+1.19%) |
Sep 06, 2024 | 186.53 | 187.28 | 184.45 | 184.52 | 77,271 | -1.99(-1.07%) |
Sep 05, 2024 | 188.33 | 188.33 | 185.74 | 186.51 | 84,911 | -1.45(-0.77%) |
Sep 04, 2024 | 188.00 | 189.03 | 187.29 | 187.96 | 63,723 | -0.13(-0.07%) |
Sep 03, 2024 | 188.74 | 189.30 | 187.42 | 188.09 | 83,526 | -1.57(-0.83%) |
Aug 30, 2024 | 188.45 | 189.70 | 187.77 | 189.66 | 65,200 | +1.57(+0.83%) |
Aug 29, 2024 | 187.82 | 188.79 | 186.66 | 188.09 | 224,680 | +0.66(+0.35%) |
Aug 28, 2024 | 187.46 | 188.12 | 186.47 | 187.43 | 67,630 | -0.14(-0.07%) |
Aug 27, 2024 | 187.41 | 187.59 | 187.05 | 187.57 | 57,621 | +0.31(+0.17%) |
Aug 26, 2024 | 187.32 | 188.19 | 187.10 | 187.26 | 72,039 | +0.49(+0.26%) |
Aug 23, 2024 | 185.76 | 186.98 | 185.49 | 186.77 | 73,420 | +1.68(+0.91%) |
Aug 22, 2024 | 185.41 | 185.72 | 184.60 | 185.09 | 101,275 | -0.10(-0.05%) |
Aug 21, 2024 | 185.15 | 185.25 | 184.43 | 185.19 | 74,403 | +0.73(+0.40%) |
Aug 20, 2024 | 184.86 | 184.86 | 184.17 | 184.46 | 66,739 | -0.48(-0.26%) |
Aug 19, 2024 | 183.92 | 184.98 | 183.92 | 184.94 | 62,581 | +1.12(+0.61%) |
Aug 16, 2024 | 182.75 | 183.84 | 182.75 | 183.82 | 60,820 | +0.77(+0.42%) |
Aug 15, 2024 | 182.93 | 183.37 | 182.30 | 183.05 | 69,045 | +1.85(+1.02%) |
Aug 14, 2024 | 180.46 | 181.62 | 180.35 | 181.20 | 80,469 | +0.80(+0.44%) |
Aug 13, 2024 | 179.40 | 180.44 | 178.79 | 180.40 | 78,797 | +1.46(+0.82%) |
Aug 12, 2024 | 179.85 | 179.98 | 178.48 | 178.94 | 64,781 | -0.48(-0.27%) |
Aug 09, 2024 | 179.23 | 180.00 | 178.20 | 179.42 | 61,628 | -0.01(-0.01%) |
Aug 08, 2024 | 177.34 | 179.43 | 177.00 | 179.43 | 79,863 | +2.64(+1.49%) |
Aug 07, 2024 | 178.87 | 179.84 | 176.58 | 176.79 | 75,862 | -0.74(-0.42%) |
Aug 06, 2024 | 176.60 | 179.50 | 176.16 | 177.53 | 176,369 | +1.37(+0.78%) |
Aug 05, 2024 | 177.60 | 177.75 | 175.57 | 176.16 | 201,600 | -4.31(-2.39%) |
Aug 02, 2024 | 181.91 | 182.42 | 178.74 | 180.47 | 107,342 | -2.52(-1.38%) |
Aug 01, 2024 | 184.42 | 185.03 | 182.10 | 182.99 | 201,067 | -1.06(-0.58%) |
Jul 31, 2024 | 184.70 | 185.49 | 183.72 | 184.05 | 140,915 | +0.27(+0.15%) |
Jul 30, 2024 | 183.17 | 184.32 | 183.17 | 183.78 | 89,853 | +0.77(+0.42%) |
Jul 29, 2024 | 183.14 | 183.25 | 182.02 | 183.01 | 98,932 | -0.13(-0.07%) |
Jul 26, 2024 | 181.69 | 183.58 | 181.69 | 183.14 | 184,647 | +2.49(+1.38%) |
Jul 25, 2024 | 180.32 | 182.74 | 180.23 | 180.65 | 162,311 | +0.37(+0.21%) |
Jul 24, 2024 | 180.69 | 181.30 | 180.02 | 180.28 | 78,185 | -0.56(-0.31%) |
Jul 23, 2024 | 181.68 | 181.68 | 180.79 | 180.84 | 68,214 | -0.94(-0.52%) |
Jul 22, 2024 | 181.37 | 181.78 | 180.33 | 181.78 | 83,625 | +0.86(+0.48%) |
Jul 19, 2024 | 182.18 | 182.34 | 180.77 | 180.92 | 63,593 | -1.32(-0.72%) |
Jul 18, 2024 | 183.40 | 184.86 | 181.97 | 182.24 | 94,644 | -1.63(-0.89%) |
Jul 17, 2024 | 182.43 | 184.34 | 182.43 | 183.87 | 242,502 | +0.90(+0.49%) |
Jul 16, 2024 | 180.71 | 182.97 | 180.43 | 182.97 | 332,395 | +2.70(+1.50%) |
Jul 15, 2024 | 180.12 | 180.93 | 179.92 | 180.27 | 85,420 | +0.63(+0.35%) |
Jul 12, 2024 | 179.20 | 180.57 | 179.00 | 179.64 | 93,125 | +1.05(+0.59%) |
Jul 11, 2024 | 177.35 | 178.81 | 177.35 | 178.59 | 81,456 | +1.43(+0.81%) |
Jul 10, 2024 | 175.85 | 177.16 | 175.60 | 177.16 | 94,512 | +1.61(+0.92%) |
Jul 09, 2024 | 175.49 | 176.43 | 174.96 | 175.55 | 67,733 | -0.03(-0.02%) |
Jul 08, 2024 | 175.78 | 176.37 | 175.15 | 175.58 | 79,144 | +0.17(+0.10%) |
Jul 05, 2024 | 175.56 | 175.59 | 174.48 | 175.41 | 75,830 | +0.06(+0.03%) |
Jul 03, 2024 | 175.76 | 176.00 | 175.25 | 175.35 | 66,992 | -0.33(-0.19%) |
Jul 02, 2024 | 174.88 | 175.68 | 174.71 | 175.68 | 108,370 | +0.68(+0.39%) |