Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 183.42 | 186.43 | 182.37 | 183.26 | 0 | -0.16(-0.09%) |
Sep 19, 2024 | 187.97 | 186.84 | 183.26 | 183.42 | 0 | -4.55(-2.42%) |
Sep 18, 2024 | 188.46 | 191.06 | 187.16 | 187.97 | 0 | -0.49(-0.26%) |
Sep 17, 2024 | 188.62 | 190.73 | 187.24 | 188.46 | 0 | -0.16(-0.08%) |
Sep 16, 2024 | 194.96 | 193.01 | 187.57 | 188.62 | 0 | -6.34(-3.25%) |
Sep 13, 2024 | 190.49 | 196.34 | 191.79 | 194.96 | 0 | +4.47(+2.35%) |
Sep 12, 2024 | 191.14 | 194.55 | 188.46 | 190.49 | 0 | -0.65(-0.34%) |
Sep 11, 2024 | 189.76 | 192.12 | 189.35 | 191.14 | 0 | +1.38(+0.73%) |
Sep 10, 2024 | 187.08 | 190.33 | 186.43 | 189.76 | 0 | +2.68(+1.43%) |
Sep 09, 2024 | 187.65 | 188.38 | 185.21 | 187.08 | 0 | -0.57(-0.30%) |
Sep 06, 2024 | 191.30 | 192.52 | 187.48 | 187.65 | 0 | -3.65(-1.91%) |
Sep 05, 2024 | 192.68 | 192.85 | 189.03 | 191.30 | 0 | -1.38(-0.72%) |
Sep 04, 2024 | 187.24 | 192.68 | 186.67 | 192.68 | 0 | +5.44(+2.91%) |
Sep 03, 2024 | 183.67 | 188.05 | 180.74 | 187.24 | 0 | +3.57(+1.94%) |
Aug 30, 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 0 | +1.55(+0.85%) |
Aug 29, 2024 | 180.58 | 182.20 | 179.12 | 182.12 | 0 | +1.54(+0.85%) |
Aug 28, 2024 | 177.66 | 181.07 | 176.60 | 180.58 | 0 | +2.92(+1.64%) |
Aug 27, 2024 | 174.57 | 178.79 | 173.59 | 177.66 | 0 | +3.09(+1.77%) |
Aug 26, 2024 | 173.84 | 175.14 | 171.40 | 174.57 | 0 | +0.73(+0.42%) |
Aug 23, 2024 | 177.09 | 176.84 | 173.67 | 173.84 | 0 | -3.25(-1.84%) |
Aug 22, 2024 | 179.28 | 180.66 | 174.41 | 177.09 | 0 | -2.19(-1.22%) |
Aug 21, 2024 | 182.37 | 183.10 | 178.31 | 179.28 | 0 | -3.09(-1.69%) |
Aug 20, 2024 | 180.82 | 183.02 | 179.93 | 182.37 | 0 | +1.55(+0.86%) |
Aug 19, 2024 | 180.34 | 182.12 | 178.63 | 180.82 | 0 | +0.48(+0.27%) |
Aug 16, 2024 | 179.61 | 181.39 | 177.66 | 180.34 | 0 | +0.73(+0.41%) |
Aug 15, 2024 | 182.37 | 185.62 | 179.61 | 179.61 | 0 | -2.76(-1.51%) |
Aug 14, 2024 | 182.77 | 183.99 | 180.99 | 182.37 | 0 | -0.40(-0.22%) |
Aug 13, 2024 | 183.10 | 183.75 | 180.58 | 182.77 | 0 | +0.66(+0.36%) |
Aug 12, 2024 | 184.30 | 182.97 | 179.64 | 182.11 | 0 | -1.12(-0.61%) |
Aug 09, 2024 | 182.56 | 186.93 | 182.66 | 183.23 | 0 | +1.79(+0.99%) |
Aug 08, 2024 | 182.68 | 184.71 | 180.35 | 181.44 | 0 | -0.15(-0.08%) |
Aug 07, 2024 | 183.54 | 185.36 | 180.55 | 181.59 | 0 | -0.86(-0.47%) |
Aug 06, 2024 | 182.04 | 183.91 | 179.36 | 182.45 | 0 | +0.41(+0.23%) |
Aug 05, 2024 | 181.88 | 182.69 | 177.01 | 182.04 | 0 | +0.16(+0.09%) |
Aug 02, 2024 | 180.17 | 182.77 | 179.04 | 181.88 | 0 | +1.71(+0.95%) |
Aug 01, 2024 | 178.39 | 181.15 | 176.44 | 180.17 | 0 | +1.78(+1.00%) |
Jul 31, 2024 | 178.79 | 181.15 | 175.14 | 178.39 | 0 | -0.40(-0.22%) |
Jul 30, 2024 | 179.85 | 179.93 | 174.00 | 178.79 | 0 | -1.06(-0.59%) |
Jul 29, 2024 | 177.25 | 180.42 | 176.36 | 179.85 | 0 | +2.60(+1.47%) |
Jul 26, 2024 | 182.45 | 183.99 | 176.92 | 177.25 | 0 | -5.20(-2.85%) |
Jul 25, 2024 | 184.40 | 183.99 | 180.50 | 182.45 | 0 | -1.95(-1.06%) |
Jul 24, 2024 | 184.15 | 187.00 | 182.04 | 184.40 | 0 | +0.25(+0.14%) |
Jul 23, 2024 | 185.78 | 187.40 | 182.69 | 184.15 | 0 | -1.63(-0.88%) |
Jul 22, 2024 | 185.21 | 187.89 | 184.24 | 185.78 | 0 | +0.57(+0.31%) |
Jul 19, 2024 | 182.85 | 188.30 | 180.99 | 185.21 | 0 | +2.36(+1.29%) |
Jul 18, 2024 | 182.29 | 184.89 | 180.58 | 182.85 | 0 | +0.56(+0.31%) |
Jul 17, 2024 | 178.79 | 184.40 | 179.61 | 182.29 | 0 | +3.50(+1.96%) |
Jul 16, 2024 | 180.50 | 181.88 | 177.33 | 178.79 | 0 | -1.71(-0.95%) |
Jul 15, 2024 | 184.48 | 182.04 | 178.79 | 180.50 | 0 | -3.98(-2.16%) |
Jul 12, 2024 | 189.68 | 188.30 | 183.34 | 184.48 | 0 | -5.20(-2.74%) |
Jul 11, 2024 | 183.75 | 191.63 | 185.21 | 189.68 | 0 | +5.93(+3.23%) |
Jul 10, 2024 | 187.73 | 186.67 | 182.61 | 183.75 | 0 | -3.98(-2.12%) |
Jul 09, 2024 | 187.57 | 190.65 | 187.57 | 187.73 | 0 | +0.16(+0.09%) |
Jul 08, 2024 | 194.63 | 191.22 | 186.19 | 187.57 | 0 | -7.06(-3.63%) |
Jul 05, 2024 | 189.60 | 195.04 | 189.60 | 194.63 | 0 | +5.03(+2.65%) |
Jul 03, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 0 | -2.84(-1.48%) |
Jul 02, 2024 | 194.80 | 194.47 | 191.06 | 192.44 | 0 | -2.36(-1.21%) |