Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 200.55 | 200.86 | 200.55 | 200.86 | 3,929 | +3.32(+1.68%) |
Sep 25, 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 417 | +0.70(+0.36%) |
Sep 24, 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 77 | +1.86(+0.95%) |
Sep 23, 2024 | 194.98 | 194.98 | 194.98 | 194.98 | 401 | -0.40(-0.20%) |
Sep 20, 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 374 | -1.52(-0.77%) |
Sep 19, 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 31 | +3.16(+1.63%) |
Sep 18, 2024 | 193.95 | 193.95 | 193.74 | 193.74 | 7,405 | +2.26(+1.18%) |
Sep 12, 2024 | 191.48 | 140 | +3.04(+1.61%) | |||
Sep 11, 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 870 | -1.88(-0.99%) |
Sep 09, 2024 | 190.32 | 453 | +0.67(+0.35%) | |||
Sep 06, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 1,651 | -2.35(-1.22%) |
Sep 05, 2024 | 192.59 | 192.59 | 192.00 | 192.00 | 7,726 | -0.94(-0.49%) |
Sep 04, 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 599 | -0.40(-0.21%) |
Sep 03, 2024 | 194.40 | 194.40 | 193.34 | 193.34 | 1,135 | -3.76(-1.91%) |
Aug 30, 2024 | 197.10 | 197.10 | 196.80 | 197.10 | 238 | +0.70(+0.36%) |
Aug 29, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 309 | +0.40(+0.20%) |
Aug 26, 2024 | 196.00 | 281 | -0.55(-0.28%) | |||
Aug 23, 2024 | 195.86 | 196.55 | 195.86 | 196.55 | 797 | +2.79(+1.44%) |
Aug 21, 2024 | 193.76 | 75 | +1.20(+0.62%) | |||
Aug 20, 2024 | 192.80 | 192.80 | 192.56 | 192.56 | 681 | -0.54(-0.28%) |
Aug 19, 2024 | 192.08 | 193.10 | 192.08 | 193.10 | 639 | +3.31(+1.75%) |
Aug 16, 2024 | 189.79 | 189.79 | 189.79 | 189.79 | 5,031 | +1.06(+0.56%) |
Aug 15, 2024 | 188.90 | 188.90 | 188.72 | 188.72 | 3,610 | +2.20(+1.18%) |
Aug 14, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 598 | +1.52(+0.82%) |
Aug 13, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 814 | +1.83(+1.00%) |
Aug 12, 2024 | 183.32 | 183.32 | 183.17 | 183.17 | 402 | +0.79(+0.43%) |
Aug 09, 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 136 | +0.12(+0.07%) |
Aug 08, 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 4,929 | -0.97(-0.53%) |
Aug 07, 2024 | 182.97 | 183.23 | 182.97 | 183.23 | 3,594 | +3.40(+1.89%) |
Aug 06, 2024 | 179.83 | 179.83 | 179.22 | 179.83 | 2,590 | +0.45(+0.25%) |
Aug 05, 2024 | 179.38 | 179.38 | 179.38 | 179.38 | 6,452 | -2.75(-1.51%) |
Aug 02, 2024 | 182.13 | 182.14 | 182.13 | 182.13 | 1,352 | -7.31(-3.86%) |
Jul 31, 2024 | 189.44 | 695 | +1.45(+0.77%) | |||
Jul 30, 2024 | 187.99 | 187.99 | 187.99 | 187.99 | 935 | -0.61(-0.33%) |
Jul 26, 2024 | 188.60 | 1,297 | -1.09(-0.57%) | |||
Jul 24, 2024 | 189.69 | 152 | -1.07(-0.56%) | |||
Jul 23, 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 164 | -0.26(-0.14%) |
Jul 22, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 1,058 | +3.07(+1.63%) |
Jul 19, 2024 | 188.70 | 188.70 | 187.95 | 187.95 | 2,726 | -3.86(-2.01%) |
Jul 18, 2024 | 191.81 | 191.81 | 191.81 | 191.81 | 759 | -0.05(-0.03%) |
Jul 17, 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 367 | -1.13(-0.59%) |
Jul 16, 2024 | 192.32 | 193.00 | 192.32 | 193.00 | 2,428 | -1.03(-0.53%) |
Jul 15, 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 1,421 | -1.56(-0.80%) |
Jul 12, 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 1,966 | +2.08(+1.07%) |
Jul 11, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 206 | +4.02(+2.12%) |
Jul 09, 2024 | 189.48 | 197 | -3.00(-1.56%) | |||
Jul 08, 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 525 | +1.09(+0.57%) |
Jul 05, 2024 | 191.40 | 191.40 | 191.39 | 191.39 | 374 | +0.58(+0.31%) |
Jul 03, 2024 | 190.81 | 190.81 | 190.59 | 190.81 | 802 | +3.69(+1.97%) |
Jul 02, 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 6,363 | -1.47(-0.78%) |