Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 181.35 | 181.97 | 173.45 | 175.03 | 524,111 | -5.77(-3.19%) |
Sep 16, 2024 | 180.81 | 182.19 | 179.92 | 180.80 | 404,926 | +0.33(+0.18%) |
Sep 13, 2024 | 179.54 | 180.94 | 178.94 | 180.47 | 320,496 | +0.43(+0.24%) |
Sep 12, 2024 | 176.57 | 180.30 | 176.56 | 180.04 | 381,917 | +3.47(+1.97%) |
Sep 11, 2024 | 175.35 | 176.89 | 173.84 | 176.57 | 409,922 | +0.85(+0.48%) |
Sep 10, 2024 | 175.87 | 177.71 | 174.26 | 175.72 | 390,200 | -0.34(-0.19%) |
Sep 09, 2024 | 174.59 | 176.46 | 174.56 | 176.06 | 224,165 | +1.81(+1.04%) |
Sep 06, 2024 | 175.56 | 176.23 | 172.71 | 174.25 | 367,009 | -1.73(-0.98%) |
Sep 05, 2024 | 175.78 | 176.88 | 175.06 | 175.98 | 269,679 | +0.06(+0.03%) |
Sep 04, 2024 | 174.81 | 176.63 | 174.19 | 175.92 | 182,869 | +0.44(+0.25%) |
Sep 03, 2024 | 175.60 | 175.79 | 172.60 | 175.48 | 402,670 | -0.40(-0.23%) |
Aug 30, 2024 | 175.88 | 0 | +1.88(+1.08%) | |||
Aug 29, 2024 | 173.08 | 174.94 | 172.91 | 174.00 | 214,321 | +0.75(+0.43%) |
Aug 28, 2024 | 172.97 | 174.40 | 172.75 | 173.25 | 165,452 | +0.23(+0.13%) |
Aug 27, 2024 | 172.59 | 173.94 | 172.42 | 173.02 | 183,441 | -0.17(-0.10%) |
Aug 26, 2024 | 172.52 | 174.28 | 172.51 | 173.19 | 142,805 | +0.28(+0.16%) |
Aug 23, 2024 | 172.40 | 173.76 | 172.22 | 172.91 | 171,798 | +0.60(+0.35%) |
Aug 22, 2024 | 172.11 | 172.44 | 171.27 | 172.31 | 177,702 | +0.62(+0.36%) |
Aug 21, 2024 | 171.30 | 172.53 | 170.99 | 171.69 | 207,444 | +0.49(+0.29%) |
Aug 20, 2024 | 171.33 | 171.90 | 171.02 | 171.20 | 194,163 | +0.01(+0.01%) |
Aug 19, 2024 | 172.47 | 173.53 | 170.77 | 171.19 | 527,434 | -1.49(-0.86%) |
Aug 16, 2024 | 173.08 | 173.84 | 171.97 | 172.68 | 232,644 | -0.84(-0.48%) |
Aug 15, 2024 | 171.29 | 174.25 | 171.00 | 173.52 | 226,406 | +2.59(+1.52%) |
Aug 14, 2024 | 168.33 | 171.10 | 167.24 | 170.93 | 258,250 | +2.35(+1.39%) |
Aug 13, 2024 | 166.80 | 168.68 | 166.14 | 168.58 | 217,387 | +2.81(+1.70%) |
Aug 12, 2024 | 164.93 | 166.70 | 164.07 | 165.77 | 166,797 | +0.80(+0.48%) |
Aug 09, 2024 | 165.12 | 166.23 | 164.28 | 164.97 | 222,264 | +0.41(+0.25%) |
Aug 08, 2024 | 163.69 | 165.64 | 163.69 | 164.56 | 255,236 | +1.74(+1.07%) |
Aug 07, 2024 | 165.39 | 166.36 | 162.59 | 162.82 | 292,691 | -2.21(-1.34%) |
Aug 06, 2024 | 164.24 | 166.07 | 163.17 | 165.03 | 471,159 | -2.33(-1.39%) |
Aug 02, 2024 | 167.36 | 0 | -0.91(-0.54%) | |||
Aug 01, 2024 | 170.53 | 170.67 | 167.78 | 168.27 | 276,863 | -1.98(-1.16%) |
Jul 31, 2024 | 169.50 | 170.87 | 168.89 | 170.25 | 213,064 | +0.85(+0.50%) |
Jul 30, 2024 | 168.23 | 170.41 | 168.23 | 169.40 | 342,278 | +1.39(+0.83%) |
Jul 29, 2024 | 168.72 | 169.79 | 167.93 | 168.01 | 185,911 | -0.72(-0.43%) |
Jul 26, 2024 | 169.05 | 169.90 | 166.85 | 168.73 | 273,427 | +0.43(+0.26%) |
Jul 25, 2024 | 164.20 | 169.52 | 163.25 | 168.30 | 324,950 | -0.69(-0.41%) |
Jul 24, 2024 | 169.65 | 171.99 | 168.81 | 168.99 | 290,851 | -0.83(-0.49%) |
Jul 23, 2024 | 168.76 | 170.09 | 168.05 | 169.82 | 207,010 | +0.94(+0.56%) |
Jul 22, 2024 | 169.94 | 170.01 | 168.00 | 168.88 | 383,025 | -0.40(-0.24%) |
Jul 19, 2024 | 166.14 | 169.41 | 166.14 | 169.28 | 202,550 | +3.12(+1.88%) |
Jul 18, 2024 | 164.99 | 166.68 | 164.99 | 166.16 | 493,158 | +0.65(+0.39%) |
Jul 17, 2024 | 165.13 | 166.99 | 164.62 | 165.51 | 253,299 | -0.73(-0.44%) |
Jul 16, 2024 | 166.09 | 167.35 | 165.06 | 166.24 | 247,685 | +0.16(+0.10%) |
Jul 15, 2024 | 166.71 | 167.55 | 165.55 | 166.08 | 288,108 | -0.23(-0.14%) |
Jul 12, 2024 | 165.74 | 167.70 | 165.74 | 166.31 | 241,330 | +0.75(+0.45%) |
Jul 11, 2024 | 166.56 | 166.91 | 165.56 | 165.56 | 304,273 | -0.53(-0.32%) |
Jul 10, 2024 | 165.09 | 167.16 | 164.75 | 166.09 | 259,671 | +1.40(+0.85%) |
Jul 09, 2024 | 164.89 | 165.67 | 164.31 | 164.69 | 303,857 | -0.10(-0.06%) |
Jul 08, 2024 | 163.98 | 165.00 | 163.42 | 164.79 | 333,693 | +1.44(+0.88%) |
Jul 05, 2024 | 162.40 | 164.25 | 161.79 | 163.35 | 397,846 | +1.30(+0.80%) |
Jul 04, 2024 | 162.82 | 164.10 | 162.03 | 162.05 | 110,304 | +0.26(+0.16%) |
Jul 03, 2024 | 160.14 | 163.40 | 160.14 | 161.79 | 299,328 | +2.04(+1.28%) |