Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 175.84 | 179.21 | 173.66 | 178.02 | 268,604 | +3.02(+1.73%) |
Sep 25, 2024 | 182.04 | 182.04 | 174.72 | 175.00 | 435,335 | -3.50(-1.96%) |
Sep 24, 2024 | 178.34 | 180.61 | 177.59 | 178.50 | 451,909 | +1.58(+0.89%) |
Sep 23, 2024 | 174.79 | 177.22 | 173.06 | 176.92 | 341,984 | +2.53(+1.45%) |
Sep 20, 2024 | 177.01 | 177.01 | 173.62 | 174.39 | 641,856 | -3.94(-2.21%) |
Sep 19, 2024 | 175.05 | 178.44 | 174.48 | 178.33 | 448,783 | +7.57(+4.43%) |
Sep 18, 2024 | 170.10 | 176.02 | 168.86 | 170.76 | 341,054 | +1.13(+0.67%) |
Sep 17, 2024 | 168.80 | 170.81 | 167.68 | 169.63 | 306,558 | +2.53(+1.51%) |
Sep 16, 2024 | 167.12 | 170.02 | 165.71 | 167.10 | 224,696 | +0.14(+0.08%) |
Sep 13, 2024 | 163.36 | 168.46 | 163.36 | 166.96 | 284,617 | +6.01(+3.73%) |
Sep 12, 2024 | 161.00 | 162.52 | 158.24 | 160.95 | 259,466 | +2.28(+1.44%) |
Sep 11, 2024 | 158.51 | 159.39 | 155.50 | 158.67 | 297,033 | -0.29(-0.18%) |
Sep 10, 2024 | 163.50 | 163.50 | 151.18 | 158.96 | 679,165 | -4.92(-3.00%) |
Sep 09, 2024 | 162.87 | 164.79 | 160.00 | 163.88 | 417,620 | +2.35(+1.45%) |
Sep 06, 2024 | 165.19 | 167.43 | 160.72 | 161.53 | 396,328 | -4.22(-2.55%) |
Sep 05, 2024 | 168.85 | 169.09 | 165.47 | 165.75 | 320,413 | -2.99(-1.77%) |
Sep 04, 2024 | 170.89 | 170.89 | 168.07 | 168.74 | 391,225 | -3.15(-1.83%) |
Sep 03, 2024 | 175.73 | 177.34 | 171.51 | 171.89 | 219,851 | -6.09(-3.42%) |
Aug 30, 2024 | 179.03 | 179.75 | 175.88 | 177.98 | 218,819 | -1.03(-0.58%) |
Aug 29, 2024 | 179.32 | 180.22 | 176.71 | 179.01 | 182,939 | +1.14(+0.64%) |
Aug 28, 2024 | 178.29 | 179.78 | 177.65 | 177.87 | 167,692 | -1.58(-0.88%) |
Aug 27, 2024 | 181.11 | 181.75 | 179.33 | 179.45 | 161,888 | -2.91(-1.60%) |
Aug 26, 2024 | 181.13 | 183.74 | 180.62 | 182.36 | 538,949 | +1.93(+1.07%) |
Aug 23, 2024 | 174.58 | 182.27 | 174.31 | 180.43 | 238,960 | +6.99(+4.03%) |
Aug 22, 2024 | 176.28 | 176.39 | 172.72 | 173.44 | 194,997 | -2.95(-1.67%) |
Aug 21, 2024 | 176.12 | 177.78 | 175.18 | 176.39 | 179,095 | +2.71(+1.56%) |
Aug 20, 2024 | 173.40 | 175.94 | 173.26 | 173.68 | 226,344 | -0.40(-0.23%) |
Aug 19, 2024 | 174.95 | 175.25 | 173.15 | 174.08 | 193,908 | -1.01(-0.58%) |
Aug 16, 2024 | 173.60 | 176.93 | 173.53 | 175.09 | 180,746 | +1.27(+0.73%) |
Aug 15, 2024 | 175.30 | 178.00 | 172.49 | 173.82 | 175,702 | +4.38(+2.58%) |
Aug 14, 2024 | 171.63 | 172.56 | 168.10 | 169.44 | 289,846 | -1.96(-1.14%) |
Aug 13, 2024 | 168.50 | 172.07 | 167.40 | 171.40 | 267,111 | +4.26(+2.55%) |
Aug 12, 2024 | 170.76 | 171.10 | 166.71 | 167.14 | 268,776 | -3.70(-2.17%) |
Aug 09, 2024 | 170.67 | 171.21 | 168.50 | 170.84 | 368,411 | +0.52(+0.31%) |
Aug 08, 2024 | 166.37 | 170.55 | 166.09 | 170.32 | 257,173 | +6.00(+3.65%) |
Aug 07, 2024 | 169.27 | 172.58 | 163.98 | 164.32 | 411,704 | -2.34(-1.40%) |
Aug 06, 2024 | 166.38 | 170.60 | 164.75 | 166.66 | 313,952 | +0.60(+0.36%) |
Aug 05, 2024 | 160.64 | 169.46 | 159.69 | 166.06 | 623,587 | -4.68(-2.74%) |
Aug 02, 2024 | 178.39 | 178.72 | 168.62 | 170.74 | 672,440 | -13.21(-7.18%) |
Aug 01, 2024 | 190.89 | 193.61 | 181.00 | 183.95 | 573,118 | -6.77(-3.55%) |
Jul 31, 2024 | 181.00 | 197.18 | 180.06 | 190.72 | 933,750 | +11.31(+6.30%) |
Jul 30, 2024 | 178.33 | 180.19 | 176.78 | 179.41 | 463,130 | +1.34(+0.75%) |
Jul 29, 2024 | 178.54 | 180.00 | 177.46 | 178.07 | 256,444 | -0.05(-0.03%) |
Jul 26, 2024 | 176.69 | 178.91 | 175.10 | 178.12 | 375,033 | +3.16(+1.81%) |
Jul 25, 2024 | 172.52 | 176.38 | 171.95 | 174.96 | 288,469 | +2.93(+1.70%) |
Jul 24, 2024 | 172.29 | 175.66 | 170.40 | 172.03 | 318,753 | -0.26(-0.15%) |
Jul 23, 2024 | 172.56 | 173.78 | 170.76 | 172.29 | 481,421 | -0.84(-0.49%) |
Jul 22, 2024 | 173.80 | 174.14 | 171.53 | 173.13 | 368,168 | -0.67(-0.39%) |
Jul 19, 2024 | 174.31 | 176.36 | 172.28 | 173.80 | 316,762 | -2.36(-1.34%) |
Jul 18, 2024 | 179.50 | 181.66 | 175.13 | 176.16 | 306,007 | -2.84(-1.59%) |
Jul 17, 2024 | 178.93 | 182.81 | 177.51 | 179.00 | 423,690 | -2.50(-1.38%) |
Jul 16, 2024 | 175.86 | 182.39 | 175.86 | 181.50 | 487,980 | +7.58(+4.36%) |
Jul 15, 2024 | 170.15 | 176.98 | 169.61 | 173.92 | 676,368 | +3.44(+2.02%) |
Jul 12, 2024 | 170.16 | 173.02 | 169.46 | 170.48 | 481,058 | +0.20(+0.12%) |
Jul 11, 2024 | 164.24 | 170.41 | 164.00 | 170.28 | 551,798 | +9.59(+5.97%) |
Jul 10, 2024 | 156.80 | 160.77 | 156.47 | 160.69 | 308,341 | +4.55(+2.91%) |
Jul 09, 2024 | 158.14 | 158.97 | 156.12 | 156.14 | 291,358 | -2.84(-1.79%) |
Jul 08, 2024 | 158.26 | 160.64 | 157.41 | 158.98 | 334,305 | +2.02(+1.29%) |
Jul 05, 2024 | 158.91 | 159.07 | 156.22 | 156.96 | 560,343 | -2.43(-1.52%) |
Jul 03, 2024 | 161.53 | 162.01 | 158.74 | 159.39 | 214,996 | -1.28(-0.80%) |
Jul 02, 2024 | 162.30 | 164.12 | 160.48 | 160.67 | 403,869 | -1.21(-0.75%) |