Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 184.21 | 184.38 | 183.83 | 183.97 | 6,911 | +2.01(+1.10%) |
Sep 18, 2024 | 181.84 | 183.21 | 181.84 | 181.97 | 6,330 | +0.07(+0.04%) |
Sep 17, 2024 | 182.29 | 182.86 | 181.63 | 181.90 | 3,782 | +0.34(+0.19%) |
Sep 16, 2024 | 180.74 | 181.56 | 180.74 | 181.56 | 5,052 | +1.25(+0.69%) |
Sep 13, 2024 | 180.44 | 180.44 | 180.08 | 180.31 | 2,139 | +1.70(+0.95%) |
Sep 12, 2024 | 177.84 | 178.69 | 177.71 | 178.61 | 3,402 | +1.09(+0.62%) |
Sep 11, 2024 | 177.23 | 177.51 | 174.02 | 177.51 | 3,794 | +0.10(+0.05%) |
Sep 10, 2024 | 177.56 | 177.56 | 176.21 | 177.42 | 5,798 | -0.31(-0.17%) |
Sep 09, 2024 | 177.06 | 178.49 | 177.06 | 177.72 | 79,782 | +1.54(+0.87%) |
Sep 06, 2024 | 177.14 | 177.75 | 176.18 | 176.18 | 4,274 | -2.36(-1.32%) |
Sep 05, 2024 | 179.68 | 179.68 | 178.45 | 178.54 | 3,096 | -1.27(-0.71%) |
Sep 04, 2024 | 180.70 | 180.89 | 179.47 | 179.81 | 4,393 | -0.24(-0.13%) |
Sep 03, 2024 | 181.49 | 181.90 | 179.73 | 180.05 | 7,047 | -2.49(-1.37%) |
Aug 30, 2024 | 181.70 | 182.54 | 180.57 | 182.54 | 3,567 | +1.69(+0.93%) |
Aug 29, 2024 | 181.02 | 181.79 | 180.85 | 180.85 | 3,308 | +0.57(+0.32%) |
Aug 28, 2024 | 180.68 | 180.68 | 179.40 | 180.28 | 3,624 | -0.24(-0.13%) |
Aug 27, 2024 | 180.71 | 180.71 | 180.35 | 180.52 | 3,902 | -0.15(-0.08%) |
Aug 26, 2024 | 181.08 | 181.09 | 180.67 | 180.67 | 3,198 | -0.02(-0.01%) |
Aug 23, 2024 | 179.51 | 180.68 | 179.15 | 180.68 | 4,576 | +2.72(+1.53%) |
Aug 22, 2024 | 179.53 | 179.53 | 177.94 | 177.96 | 2,416 | -0.82(-0.46%) |
Aug 21, 2024 | 178.79 | 178.82 | 178.29 | 178.78 | 5,161 | +0.81(+0.46%) |
Aug 20, 2024 | 178.58 | 178.63 | 177.96 | 177.97 | 8,204 | -0.93(-0.52%) |
Aug 19, 2024 | 177.61 | 178.90 | 177.61 | 178.90 | 6,816 | +1.28(+0.72%) |
Aug 16, 2024 | 177.29 | 177.63 | 177.29 | 177.62 | 1,983 | +0.92(+0.52%) |
Aug 15, 2024 | 176.97 | 177.09 | 176.41 | 176.70 | 3,591 | +2.04(+1.17%) |
Aug 14, 2024 | 174.50 | 174.76 | 174.44 | 174.66 | 2,398 | +0.58(+0.33%) |
Aug 13, 2024 | 172.95 | 174.08 | 172.56 | 174.08 | 4,298 | +1.87(+1.09%) |
Aug 12, 2024 | 173.57 | 173.57 | 171.99 | 172.21 | 8,802 | -0.77(-0.45%) |
Aug 09, 2024 | 171.65 | 172.98 | 171.65 | 172.98 | 5,755 | +0.47(+0.27%) |
Aug 08, 2024 | 170.58 | 172.59 | 170.58 | 172.51 | 11,428 | +2.90(+1.71%) |
Aug 07, 2024 | 172.52 | 172.52 | 169.60 | 169.61 | 8,717 | -0.85(-0.50%) |
Aug 06, 2024 | 169.93 | 172.31 | 169.93 | 170.46 | 58,861 | +1.34(+0.79%) |
Aug 05, 2024 | 169.02 | 170.36 | 168.21 | 169.12 | 9,159 | -4.47(-2.57%) |
Aug 02, 2024 | 175.02 | 175.17 | 172.65 | 173.59 | 6,325 | -3.85(-2.17%) |
Aug 01, 2024 | 180.51 | 180.51 | 176.54 | 177.44 | 10,404 | -2.27(-1.26%) |
Jul 31, 2024 | 180.14 | 180.62 | 179.50 | 179.70 | 3,777 | +0.53(+0.29%) |
Jul 30, 2024 | 179.13 | 179.22 | 178.26 | 179.18 | 9,301 | +1.27(+0.71%) |
Jul 29, 2024 | 178.98 | 178.98 | 177.62 | 177.91 | 50,322 | -0.15(-0.08%) |
Jul 26, 2024 | 177.26 | 178.41 | 177.26 | 178.06 | 4,126 | +1.82(+1.03%) |
Jul 25, 2024 | 175.74 | 177.79 | 175.74 | 176.24 | 50,555 | +0.74(+0.42%) |
Jul 24, 2024 | 176.12 | 176.65 | 175.50 | 175.50 | 3,737 | -1.71(-0.96%) |
Jul 23, 2024 | 177.55 | 177.86 | 177.21 | 177.21 | 4,398 | -0.54(-0.31%) |
Jul 22, 2024 | 177.06 | 177.85 | 176.47 | 177.75 | 3,722 | +0.85(+0.48%) |
Jul 19, 2024 | 177.99 | 177.99 | 176.90 | 176.90 | 10,709 | -1.42(-0.80%) |
Jul 18, 2024 | 179.92 | 180.41 | 178.11 | 178.32 | 80,217 | -1.57(-0.87%) |
Jul 17, 2024 | 178.95 | 180.24 | 178.95 | 179.89 | 6,152 | +0.04(+0.02%) |
Jul 16, 2024 | 178.02 | 179.85 | 177.53 | 179.85 | 5,764 | +2.82(+1.59%) |
Jul 15, 2024 | 176.41 | 177.74 | 176.41 | 177.03 | 7,770 | +0.85(+0.48%) |
Jul 12, 2024 | 175.72 | 177.03 | 175.53 | 176.18 | 5,651 | +0.78(+0.45%) |
Jul 11, 2024 | 175.06 | 175.50 | 174.61 | 175.39 | 36,176 | +1.17(+0.67%) |
Jul 10, 2024 | 173.21 | 174.22 | 173.08 | 174.22 | 16,767 | +1.38(+0.80%) |
Jul 09, 2024 | 172.58 | 173.57 | 172.55 | 172.85 | 12,459 | +0.12(+0.07%) |
Jul 08, 2024 | 173.17 | 173.17 | 172.53 | 172.73 | 3,736 | +0.07(+0.04%) |
Jul 05, 2024 | 172.41 | 172.66 | 171.96 | 172.66 | 4,558 | -0.04(-0.02%) |
Jul 03, 2024 | 172.88 | 172.88 | 172.50 | 172.71 | 2,313 | +0.17(+0.10%) |
Jul 02, 2024 | 171.95 | 172.54 | 171.81 | 172.54 | 8,656 | +0.72(+0.42%) |