Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 182.17 | 182.33 | 180.92 | 181.71 | 349,633 | -1.21(-0.66%) |
Sep 19, 2024 | 183.18 | 183.63 | 181.48 | 182.92 | 461,044 | +3.58(+2.00%) |
Sep 18, 2024 | 179.34 | 182.87 | 178.64 | 179.34 | 578,912 | +0.06(+0.03%) |
Sep 17, 2024 | 179.39 | 180.68 | 178.73 | 179.28 | 367,697 | +0.92(+0.52%) |
Sep 16, 2024 | 177.53 | 178.53 | 177.09 | 178.36 | 432,994 | +0.97(+0.55%) |
Sep 13, 2024 | 175.37 | 177.54 | 175.37 | 177.39 | 324,726 | +3.20(+1.84%) |
Sep 12, 2024 | 173.04 | 174.77 | 171.97 | 174.19 | 290,312 | +1.81(+1.05%) |
Sep 11, 2024 | 170.61 | 172.48 | 168.20 | 172.38 | 161,711 | +1.12(+0.65%) |
Sep 10, 2024 | 171.71 | 171.71 | 169.32 | 171.26 | 149,095 | +0.01(+0.01%) |
Sep 09, 2024 | 170.99 | 172.42 | 170.90 | 171.25 | 200,453 | +1.10(+0.65%) |
Sep 06, 2024 | 173.37 | 174.42 | 169.64 | 170.15 | 261,389 | -2.94(-1.70%) |
Sep 05, 2024 | 174.10 | 174.56 | 172.32 | 173.09 | 252,041 | -0.77(-0.44%) |
Sep 04, 2024 | 173.65 | 175.62 | 173.17 | 173.86 | 272,051 | -0.68(-0.39%) |
Sep 03, 2024 | 178.22 | 178.67 | 173.97 | 174.54 | 338,246 | -4.98(-2.77%) |
Aug 30, 2024 | 179.30 | 179.67 | 177.40 | 179.52 | 190,478 | +1.15(+0.64%) |
Aug 29, 2024 | 178.30 | 179.92 | 177.55 | 178.37 | 200,283 | +1.16(+0.65%) |
Aug 28, 2024 | 177.88 | 178.46 | 176.41 | 177.21 | 305,000 | -1.36(-0.76%) |
Aug 27, 2024 | 178.26 | 178.87 | 177.73 | 178.57 | 191,040 | -0.71(-0.40%) |
Aug 26, 2024 | 180.44 | 181.00 | 179.12 | 179.28 | 246,675 | -0.45(-0.25%) |
Aug 23, 2024 | 176.63 | 180.01 | 176.36 | 179.73 | 314,409 | +4.51(+2.57%) |
Aug 22, 2024 | 176.89 | 177.35 | 174.96 | 175.22 | 251,035 | -1.71(-0.97%) |
Aug 21, 2024 | 175.43 | 176.93 | 174.79 | 176.93 | 189,604 | +2.36(+1.35%) |
Aug 20, 2024 | 176.10 | 176.22 | 174.05 | 174.57 | 176,309 | -1.74(-0.99%) |
Aug 19, 2024 | 174.75 | 176.31 | 174.45 | 176.31 | 183,330 | +1.95(+1.12%) |
Aug 16, 2024 | 173.42 | 174.89 | 173.39 | 174.36 | 177,430 | +0.35(+0.20%) |
Aug 15, 2024 | 173.00 | 174.53 | 172.62 | 174.01 | 438,597 | +3.92(+2.30%) |
Aug 14, 2024 | 170.86 | 170.96 | 169.19 | 170.09 | 283,011 | -0.13(-0.08%) |
Aug 13, 2024 | 168.21 | 170.55 | 168.14 | 170.22 | 236,391 | +2.97(+1.78%) |
Aug 12, 2024 | 168.85 | 169.00 | 166.94 | 167.25 | 337,199 | -1.25(-0.74%) |
Aug 09, 2024 | 168.57 | 169.00 | 167.51 | 168.50 | 287,150 | +0.05(+0.03%) |
Aug 08, 2024 | 166.01 | 168.52 | 165.34 | 168.45 | 318,949 | +4.40(+2.68%) |
Aug 07, 2024 | 168.36 | 168.71 | 163.86 | 164.05 | 278,181 | -1.63(-0.98%) |
Aug 06, 2024 | 165.01 | 167.89 | 163.66 | 165.68 | 540,905 | +1.70(+1.04%) |
Aug 05, 2024 | 159.95 | 166.07 | 159.39 | 163.98 | 645,914 | -4.97(-2.94%) |
Aug 02, 2024 | 170.12 | 170.12 | 166.97 | 168.95 | 497,205 | -5.57(-3.19%) |
Aug 01, 2024 | 179.30 | 180.25 | 173.27 | 174.52 | 492,100 | -4.92(-2.74%) |
Jul 31, 2024 | 179.61 | 182.24 | 178.06 | 179.44 | 626,820 | +1.51(+0.85%) |
Jul 30, 2024 | 178.34 | 179.58 | 176.82 | 177.93 | 382,528 | +0.05(+0.03%) |
Jul 29, 2024 | 179.48 | 179.80 | 177.40 | 177.88 | 452,502 | -0.91(-0.51%) |
Jul 26, 2024 | 178.28 | 179.49 | 177.47 | 178.79 | 633,074 | +2.78(+1.58%) |
Jul 25, 2024 | 174.39 | 178.87 | 174.35 | 176.01 | 852,604 | +1.89(+1.09%) |
Jul 24, 2024 | 177.42 | 178.69 | 174.06 | 174.12 | 906,633 | -4.43(-2.48%) |
Jul 23, 2024 | 177.20 | 179.31 | 177.17 | 178.55 | 1,045,225 | +0.80(+0.45%) |
Jul 22, 2024 | 176.30 | 177.90 | 174.56 | 177.75 | 1,582,184 | +2.45(+1.40%) |
Jul 19, 2024 | 175.77 | 176.27 | 174.64 | 175.30 | 530,283 | -0.51(-0.29%) |
Jul 18, 2024 | 178.58 | 180.57 | 175.17 | 175.81 | 1,400,303 | -2.76(-1.55%) |
Jul 17, 2024 | 179.50 | 181.90 | 178.57 | 178.57 | 547,569 | -2.85(-1.57%) |
Jul 16, 2024 | 177.89 | 181.63 | 177.89 | 181.42 | 487,531 | +4.55(+2.57%) |
Jul 15, 2024 | 175.76 | 177.92 | 175.28 | 176.87 | 423,414 | +2.05(+1.17%) |
Jul 12, 2024 | 174.15 | 175.76 | 173.98 | 174.82 | 284,756 | +1.84(+1.06%) |
Jul 11, 2024 | 171.42 | 173.39 | 171.21 | 172.98 | 377,225 | +3.87(+2.29%) |
Jul 10, 2024 | 168.17 | 169.14 | 167.55 | 169.11 | 204,662 | +1.45(+0.86%) |
Jul 09, 2024 | 168.51 | 168.62 | 167.33 | 167.66 | 245,299 | -0.89(-0.53%) |
Jul 08, 2024 | 168.79 | 169.53 | 168.33 | 168.55 | 231,606 | +0.61(+0.36%) |
Jul 05, 2024 | 168.16 | 168.28 | 167.24 | 167.94 | 241,064 | -0.61(-0.36%) |
Jul 03, 2024 | 168.39 | 169.41 | 168.30 | 168.55 | 171,616 | +0.36(+0.21%) |
Jul 02, 2024 | 167.58 | 168.35 | 167.43 | 168.19 | 311,158 | +0.52(+0.31%) |