Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 181.87 | 183.03 | 179.10 | 180.37 | 49,759 | -0.78(-0.43%) |
Sep 20, 2024 | 184.17 | 184.17 | 180.61 | 181.15 | 230,468 | -3.78(-2.04%) |
Sep 19, 2024 | 186.35 | 186.74 | 183.36 | 184.93 | 56,901 | +3.12(+1.72%) |
Sep 18, 2024 | 178.29 | 189.53 | 178.29 | 181.81 | 70,431 | +2.91(+1.63%) |
Sep 17, 2024 | 180.53 | 180.93 | 178.29 | 178.90 | 69,611 | +0.48(+0.27%) |
Sep 16, 2024 | 179.85 | 179.89 | 177.02 | 178.42 | 44,699 | -0.42(-0.23%) |
Sep 13, 2024 | 178.31 | 179.21 | 177.29 | 178.84 | 39,305 | +3.36(+1.91%) |
Sep 12, 2024 | 175.13 | 176.38 | 172.70 | 175.48 | 49,470 | +1.37(+0.79%) |
Sep 11, 2024 | 169.83 | 174.53 | 168.05 | 174.11 | 81,051 | +2.92(+1.71%) |
Sep 10, 2024 | 170.24 | 171.86 | 169.44 | 171.19 | 59,424 | +0.10(+0.06%) |
Sep 09, 2024 | 170.13 | 172.04 | 169.35 | 171.09 | 48,463 | +0.66(+0.39%) |
Sep 06, 2024 | 172.60 | 174.22 | 170.43 | 170.43 | 45,166 | -2.94(-1.70%) |
Sep 05, 2024 | 176.92 | 176.92 | 172.12 | 173.37 | 51,591 | -2.72(-1.54%) |
Sep 04, 2024 | 177.80 | 178.90 | 175.95 | 176.09 | 64,832 | -2.81(-1.57%) |
Sep 03, 2024 | 183.01 | 183.58 | 177.61 | 178.90 | 60,243 | -6.50(-3.51%) |
Aug 30, 2024 | 183.94 | 185.80 | 181.76 | 185.40 | 69,112 | +1.10(+0.60%) |
Aug 29, 2024 | 183.45 | 185.99 | 182.03 | 184.30 | 54,025 | +2.74(+1.51%) |
Aug 28, 2024 | 181.28 | 182.03 | 179.74 | 181.56 | 54,127 | -0.30(-0.16%) |
Aug 27, 2024 | 183.45 | 184.53 | 181.04 | 181.86 | 58,126 | -3.44(-1.86%) |
Aug 26, 2024 | 185.45 | 186.69 | 183.58 | 185.30 | 68,608 | +0.98(+0.53%) |
Aug 23, 2024 | 181.92 | 186.25 | 181.57 | 184.32 | 48,384 | +4.09(+2.27%) |
Aug 22, 2024 | 178.92 | 180.79 | 178.05 | 180.23 | 40,516 | +0.40(+0.22%) |
Aug 21, 2024 | 178.45 | 180.88 | 178.14 | 179.83 | 33,034 | +2.26(+1.27%) |
Aug 20, 2024 | 178.38 | 179.16 | 176.91 | 177.57 | 96,245 | -1.72(-0.96%) |
Aug 19, 2024 | 178.37 | 179.50 | 176.96 | 179.29 | 79,087 | +1.62(+0.91%) |
Aug 16, 2024 | 174.55 | 178.00 | 174.53 | 177.67 | 85,241 | +3.12(+1.79%) |
Aug 15, 2024 | 175.77 | 177.46 | 174.26 | 174.55 | 52,387 | +3.09(+1.80%) |
Aug 14, 2024 | 172.69 | 172.69 | 169.74 | 171.46 | 46,505 | -0.11(-0.06%) |
Aug 13, 2024 | 171.04 | 172.35 | 168.75 | 171.57 | 66,149 | +1.27(+0.75%) |
Aug 12, 2024 | 171.99 | 172.19 | 169.48 | 170.30 | 46,397 | -2.02(-1.17%) |
Aug 09, 2024 | 175.55 | 175.55 | 169.57 | 172.32 | 58,350 | -2.56(-1.46%) |
Aug 08, 2024 | 172.09 | 175.19 | 170.71 | 174.88 | 74,226 | +5.60(+3.31%) |
Aug 07, 2024 | 174.46 | 174.46 | 168.55 | 169.28 | 87,765 | -2.30(-1.34%) |
Aug 06, 2024 | 172.37 | 174.73 | 170.26 | 171.58 | 94,826 | -1.41(-0.82%) |
Aug 05, 2024 | 166.86 | 173.21 | 164.38 | 172.99 | 154,377 | -2.10(-1.20%) |
Aug 02, 2024 | 176.49 | 178.78 | 173.81 | 175.09 | 167,200 | -9.69(-5.24%) |
Aug 01, 2024 | 185.00 | 188.75 | 179.20 | 184.78 | 160,355 | -7.94(-4.12%) |
Jul 31, 2024 | 190.69 | 195.68 | 187.62 | 192.72 | 107,125 | +1.71(+0.90%) |
Jul 30, 2024 | 193.42 | 194.10 | 190.27 | 191.01 | 95,378 | -2.26(-1.17%) |
Jul 29, 2024 | 194.41 | 196.00 | 190.96 | 193.27 | 53,568 | -1.69(-0.87%) |
Jul 26, 2024 | 194.80 | 198.53 | 194.00 | 194.96 | 61,743 | +2.93(+1.53%) |
Jul 25, 2024 | 184.79 | 194.50 | 184.76 | 192.03 | 77,745 | +8.76(+4.78%) |
Jul 24, 2024 | 185.47 | 187.77 | 183.05 | 183.27 | 68,067 | -3.86(-2.06%) |
Jul 23, 2024 | 184.36 | 189.27 | 184.36 | 187.13 | 67,159 | +1.23(+0.66%) |
Jul 22, 2024 | 184.20 | 187.26 | 182.15 | 185.90 | 217,031 | +2.36(+1.29%) |
Jul 19, 2024 | 184.81 | 184.99 | 182.10 | 183.54 | 52,410 | -1.21(-0.65%) |
Jul 18, 2024 | 183.75 | 188.12 | 182.85 | 184.75 | 119,529 | -0.72(-0.39%) |
Jul 17, 2024 | 182.25 | 186.96 | 182.25 | 185.47 | 114,191 | +0.79(+0.43%) |
Jul 16, 2024 | 175.82 | 185.16 | 175.82 | 184.68 | 77,840 | +9.49(+5.42%) |
Jul 15, 2024 | 174.21 | 177.34 | 173.61 | 175.19 | 63,838 | +2.53(+1.46%) |
Jul 12, 2024 | 174.70 | 175.59 | 172.59 | 172.66 | 51,328 | +0.23(+0.13%) |
Jul 11, 2024 | 168.61 | 173.95 | 166.84 | 172.43 | 100,869 | +7.79(+4.73%) |
Jul 10, 2024 | 165.95 | 165.95 | 163.86 | 164.65 | 64,641 | +0.39(+0.24%) |
Jul 09, 2024 | 166.67 | 166.67 | 163.50 | 164.26 | 120,801 | -2.00(-1.20%) |
Jul 08, 2024 | 167.12 | 167.89 | 166.21 | 166.25 | 47,105 | +0.78(+0.47%) |
Jul 05, 2024 | 167.59 | 168.75 | 164.94 | 165.47 | 56,087 | -3.08(-1.82%) |
Jul 03, 2024 | 167.73 | 169.25 | 167.49 | 168.55 | 43,146 | +0.75(+0.45%) |
Jul 02, 2024 | 166.52 | 168.12 | 166.17 | 167.80 | 97,158 | +0.60(+0.36%) |