Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 191.88 | 192.26 | 190.00 | 191.95 | 4,693 | -0.75(-0.39%) |
Sep 19, 2024 | 191.55 | 193.80 | 190.86 | 192.70 | 10,562 | +5.99(+3.21%) |
Sep 18, 2024 | 188.28 | 189.87 | 186.60 | 186.71 | 12,137 | -1.02(-0.55%) |
Sep 17, 2024 | 189.18 | 189.27 | 187.55 | 187.74 | 7,622 | +0.27(+0.15%) |
Sep 16, 2024 | 186.53 | 187.47 | 186.06 | 187.47 | 10,126 | -0.72(-0.38%) |
Sep 13, 2024 | 187.10 | 188.19 | 187.10 | 188.19 | 7,302 | +1.79(+0.96%) |
Sep 12, 2024 | 184.39 | 186.84 | 184.39 | 186.40 | 8,500 | +1.02(+0.55%) |
Sep 11, 2024 | 180.99 | 185.38 | 177.96 | 185.38 | 6,569 | +5.02(+2.79%) |
Sep 10, 2024 | 178.63 | 180.35 | 177.71 | 180.35 | 6,238 | +2.25(+1.27%) |
Sep 09, 2024 | 177.76 | 178.81 | 176.59 | 178.10 | 11,383 | +2.28(+1.30%) |
Sep 06, 2024 | 180.79 | 180.79 | 175.43 | 175.82 | 10,202 | -5.12(-2.83%) |
Sep 05, 2024 | 179.90 | 182.17 | 179.90 | 180.94 | 6,545 | -0.23(-0.13%) |
Sep 04, 2024 | 179.88 | 181.81 | 179.88 | 181.17 | 6,865 | +0.02(+0.01%) |
Sep 03, 2024 | 186.52 | 186.55 | 180.75 | 181.15 | 13,475 | -7.58(-4.02%) |
Aug 30, 2024 | 187.59 | 188.73 | 186.56 | 188.73 | 7,236 | +3.07(+1.65%) |
Aug 29, 2024 | 186.73 | 188.68 | 185.45 | 185.66 | 7,315 | +0.46(+0.25%) |
Aug 28, 2024 | 187.83 | 188.00 | 184.29 | 185.20 | 4,641 | -2.86(-1.52%) |
Aug 27, 2024 | 186.30 | 188.59 | 185.55 | 188.06 | 7,894 | +0.73(+0.39%) |
Aug 26, 2024 | 189.32 | 189.89 | 186.54 | 187.33 | 13,971 | -4.00(-2.09%) |
Aug 23, 2024 | 191.05 | 192.24 | 189.55 | 191.33 | 7,281 | +2.20(+1.16%) |
Aug 22, 2024 | 194.15 | 194.15 | 189.13 | 189.13 | 18,494 | -4.43(-2.29%) |
Aug 21, 2024 | 192.98 | 194.20 | 192.65 | 193.56 | 12,918 | +1.09(+0.57%) |
Aug 20, 2024 | 192.92 | 193.14 | 192.20 | 192.47 | 7,745 | -0.64(-0.33%) |
Aug 19, 2024 | 190.19 | 193.10 | 189.74 | 193.10 | 5,848 | +2.81(+1.48%) |
Aug 16, 2024 | 189.38 | 190.43 | 189.27 | 190.29 | 6,138 | +0.22(+0.12%) |
Aug 15, 2024 | 187.93 | 190.35 | 187.93 | 190.07 | 8,271 | +5.44(+2.95%) |
Aug 14, 2024 | 185.13 | 185.13 | 183.96 | 184.63 | 50,336 | +0.33(+0.18%) |
Aug 13, 2024 | 181.20 | 184.47 | 181.20 | 184.31 | 12,175 | +4.85(+2.70%) |
Aug 12, 2024 | 179.36 | 180.32 | 178.43 | 179.46 | 8,173 | +0.32(+0.18%) |
Aug 09, 2024 | 177.38 | 179.45 | 177.38 | 179.14 | 7,677 | +1.52(+0.85%) |
Aug 08, 2024 | 174.41 | 178.22 | 173.43 | 177.62 | 12,731 | +6.83(+4.00%) |
Aug 07, 2024 | 176.17 | 177.13 | 170.79 | 170.79 | 10,890 | -1.84(-1.07%) |
Aug 06, 2024 | 171.39 | 175.63 | 170.52 | 172.63 | 16,948 | +2.90(+1.71%) |
Aug 05, 2024 | 163.50 | 171.50 | 162.85 | 169.73 | 18,025 | -4.64(-2.66%) |
Aug 02, 2024 | 175.17 | 175.56 | 172.42 | 174.37 | 27,995 | -6.13(-3.40%) |
Aug 01, 2024 | 187.06 | 188.47 | 179.06 | 180.50 | 68,741 | -7.61(-4.05%) |
Jul 31, 2024 | 186.42 | 188.44 | 186.18 | 188.11 | 17,929 | +7.41(+4.10%) |
Jul 30, 2024 | 185.29 | 185.45 | 180.19 | 180.70 | 14,914 | -3.93(-2.13%) |
Jul 29, 2024 | 186.21 | 186.26 | 184.40 | 184.62 | 23,579 | -0.04(-0.02%) |
Jul 26, 2024 | 185.66 | 186.17 | 184.07 | 184.67 | 14,825 | +1.47(+0.80%) |
Jul 25, 2024 | 184.47 | 186.83 | 182.00 | 183.20 | 13,892 | -1.03(-0.56%) |
Jul 24, 2024 | 189.40 | 189.40 | 184.23 | 184.24 | 17,258 | -7.65(-3.99%) |
Jul 23, 2024 | 192.14 | 193.24 | 191.89 | 191.89 | 6,211 | -0.91(-0.47%) |
Jul 22, 2024 | 191.45 | 192.85 | 190.88 | 192.80 | 6,784 | +4.13(+2.19%) |
Jul 19, 2024 | 191.22 | 191.22 | 188.63 | 188.68 | 5,699 | -2.55(-1.34%) |
Jul 18, 2024 | 194.17 | 194.17 | 189.71 | 191.23 | 15,171 | -1.41(-0.73%) |
Jul 17, 2024 | 197.07 | 197.07 | 192.63 | 192.64 | 26,911 | -9.06(-4.49%) |
Jul 16, 2024 | 202.50 | 202.51 | 200.76 | 201.69 | 14,155 | +0.59(+0.29%) |
Jul 15, 2024 | 201.98 | 202.97 | 200.68 | 201.11 | 22,687 | -0.22(-0.11%) |
Jul 12, 2024 | 199.65 | 203.10 | 199.65 | 201.33 | 7,380 | +1.68(+0.84%) |
Jul 11, 2024 | 204.78 | 204.78 | 198.87 | 199.65 | 19,107 | -4.53(-2.22%) |
Jul 10, 2024 | 202.99 | 204.18 | 202.00 | 204.18 | 25,622 | +2.03(+1.01%) |
Jul 09, 2024 | 202.92 | 202.98 | 201.75 | 202.15 | 16,149 | -0.33(-0.16%) |
Jul 08, 2024 | 202.24 | 202.48 | 201.53 | 202.48 | 20,850 | +0.84(+0.42%) |
Jul 05, 2024 | 200.86 | 201.75 | 200.00 | 201.64 | 26,699 | +1.61(+0.81%) |
Jul 03, 2024 | 198.02 | 200.38 | 198.02 | 200.03 | 28,028 | +2.24(+1.13%) |
Jul 02, 2024 | 195.43 | 197.79 | 195.43 | 197.79 | 45,451 | +1.99(+1.02%) |