Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 178.74 | 179.46 | 177.61 | 178.27 | 1,007,910 | -1.46(-0.81%) |
Sep 25, 2024 | 181.00 | 182.50 | 179.06 | 179.73 | 1,140,669 | -0.94(-0.52%) |
Sep 24, 2024 | 183.70 | 183.70 | 179.37 | 180.67 | 1,809,247 | -1.66(-0.91%) |
Sep 23, 2024 | 180.66 | 182.41 | 180.25 | 182.33 | 1,758,912 | +1.67(+0.92%) |
Sep 20, 2024 | 180.25 | 180.86 | 178.94 | 180.66 | 5,874,810 | -1.41(-0.77%) |
Sep 19, 2024 | 182.72 | 183.52 | 180.69 | 182.07 | 1,934,959 | +1.97(+1.09%) |
Sep 18, 2024 | 181.49 | 182.57 | 179.15 | 180.10 | 1,331,477 | -0.69(-0.38%) |
Sep 17, 2024 | 182.78 | 182.78 | 179.93 | 180.79 | 1,135,749 | -1.76(-0.96%) |
Sep 16, 2024 | 180.25 | 183.30 | 180.11 | 182.55 | 1,705,497 | +3.50(+1.95%) |
Sep 13, 2024 | 178.05 | 179.47 | 177.55 | 179.05 | 1,083,065 | +1.84(+1.04%) |
Sep 12, 2024 | 177.50 | 178.64 | 176.56 | 177.21 | 924,088 | +0.60(+0.34%) |
Sep 11, 2024 | 177.00 | 178.20 | 175.14 | 176.61 | 964,529 | -1.16(-0.65%) |
Sep 10, 2024 | 179.00 | 179.64 | 176.51 | 177.77 | 1,081,740 | -0.72(-0.40%) |
Sep 09, 2024 | 180.50 | 180.94 | 175.56 | 178.49 | 2,199,561 | -2.15(-1.19%) |
Sep 06, 2024 | 181.76 | 183.41 | 179.69 | 180.64 | 1,509,885 | -0.64(-0.35%) |
Sep 05, 2024 | 181.97 | 182.26 | 180.71 | 181.28 | 1,077,336 | +0.20(+0.11%) |
Sep 04, 2024 | 182.88 | 185.36 | 180.37 | 181.08 | 1,485,757 | -1.80(-0.98%) |
Sep 03, 2024 | 184.29 | 184.89 | 181.21 | 182.88 | 1,288,967 | -2.38(-1.28%) |
Aug 30, 2024 | 182.92 | 185.48 | 182.46 | 185.26 | 1,785,891 | +1.37(+0.75%) |
Aug 29, 2024 | 182.76 | 184.37 | 182.42 | 183.89 | 936,771 | +1.37(+0.75%) |
Aug 28, 2024 | 183.62 | 184.02 | 181.60 | 182.52 | 933,533 | -1.67(-0.91%) |
Aug 27, 2024 | 184.79 | 185.65 | 183.35 | 184.19 | 1,005,734 | -0.13(-0.07%) |
Aug 26, 2024 | 185.19 | 187.44 | 184.00 | 184.32 | 1,052,196 | +0.36(+0.20%) |
Aug 23, 2024 | 182.76 | 184.42 | 182.47 | 183.96 | 914,285 | +2.05(+1.13%) |
Aug 22, 2024 | 181.65 | 183.47 | 181.48 | 181.91 | 917,169 | +0.06(+0.03%) |
Aug 21, 2024 | 183.83 | 183.98 | 180.68 | 181.85 | 1,359,484 | -1.22(-0.67%) |
Aug 20, 2024 | 185.49 | 186.45 | 182.90 | 183.07 | 1,079,735 | -3.02(-1.62%) |
Aug 19, 2024 | 185.29 | 187.35 | 185.29 | 186.09 | 1,015,661 | +1.11(+0.60%) |
Aug 16, 2024 | 183.86 | 185.75 | 183.75 | 184.98 | 1,397,557 | +0.34(+0.18%) |
Aug 15, 2024 | 185.00 | 185.81 | 184.43 | 184.64 | 1,050,701 | +0.52(+0.28%) |
Aug 14, 2024 | 181.93 | 184.37 | 181.31 | 184.12 | 1,451,785 | +2.21(+1.21%) |
Aug 13, 2024 | 182.90 | 183.67 | 181.26 | 181.91 | 1,083,932 | -1.34(-0.73%) |
Aug 12, 2024 | 184.00 | 184.64 | 182.75 | 183.25 | 1,358,178 | +0.08(+0.04%) |
Aug 09, 2024 | 181.48 | 184.34 | 180.00 | 183.17 | 1,645,285 | +3.30(+1.84%) |
Aug 08, 2024 | 178.78 | 180.31 | 175.38 | 179.87 | 2,311,159 | +2.63(+1.49%) |
Aug 07, 2024 | 177.68 | 180.41 | 177.00 | 177.23 | 2,041,308 | +1.19(+0.67%) |
Aug 06, 2024 | 174.20 | 177.29 | 174.04 | 176.04 | 1,398,925 | +4.22(+2.46%) |
Aug 05, 2024 | 170.28 | 174.73 | 167.26 | 171.82 | 2,005,710 | -4.30(-2.44%) |
Aug 02, 2024 | 177.50 | 178.68 | 174.87 | 176.12 | 1,931,275 | -3.20(-1.79%) |
Aug 01, 2024 | 182.20 | 182.66 | 178.75 | 179.33 | 1,153,713 | -2.87(-1.58%) |
Jul 31, 2024 | 182.62 | 183.65 | 181.00 | 182.20 | 1,533,195 | +0.76(+0.42%) |
Jul 30, 2024 | 177.39 | 182.67 | 177.39 | 181.44 | 2,229,342 | +4.19(+2.36%) |
Jul 29, 2024 | 176.59 | 178.29 | 176.25 | 177.25 | 1,662,206 | +0.96(+0.54%) |
Jul 26, 2024 | 176.32 | 177.46 | 175.08 | 176.29 | 1,234,868 | +0.37(+0.21%) |
Jul 25, 2024 | 174.65 | 176.68 | 174.25 | 175.93 | 1,236,011 | +1.44(+0.82%) |
Jul 24, 2024 | 176.22 | 176.85 | 174.43 | 174.49 | 1,431,558 | -1.97(-1.11%) |
Jul 23, 2024 | 180.55 | 180.94 | 175.87 | 176.45 | 1,460,475 | -4.01(-2.22%) |
Jul 22, 2024 | 181.16 | 181.65 | 179.36 | 180.46 | 1,367,671 | -1.03(-0.57%) |
Jul 19, 2024 | 181.21 | 181.96 | 180.42 | 181.49 | 1,280,454 | -0.10(-0.06%) |
Jul 18, 2024 | 179.57 | 184.18 | 179.57 | 181.59 | 2,377,527 | +0.46(+0.25%) |
Jul 17, 2024 | 179.07 | 181.91 | 178.55 | 181.13 | 1,735,368 | +2.88(+1.62%) |
Jul 16, 2024 | 177.57 | 179.35 | 176.37 | 178.25 | 1,424,259 | +1.02(+0.57%) |
Jul 15, 2024 | 178.30 | 178.90 | 176.50 | 177.23 | 1,533,178 | +0.10(+0.06%) |
Jul 12, 2024 | 176.57 | 178.02 | 176.22 | 177.13 | 1,414,501 | +1.15(+0.65%) |
Jul 11, 2024 | 174.38 | 176.69 | 174.21 | 175.98 | 1,393,104 | +1.49(+0.85%) |
Jul 10, 2024 | 175.16 | 175.30 | 173.61 | 174.50 | 2,103,003 | -1.06(-0.60%) |
Jul 09, 2024 | 175.57 | 177.66 | 174.75 | 175.56 | 1,626,848 | +0.58(+0.33%) |
Jul 08, 2024 | 173.62 | 175.52 | 173.47 | 174.98 | 1,350,767 | +1.22(+0.70%) |
Jul 05, 2024 | 172.97 | 174.24 | 172.47 | 173.76 | 1,392,033 | +0.11(+0.06%) |
Jul 03, 2024 | 174.00 | 174.72 | 172.88 | 173.65 | 985,824 | -0.38(-0.22%) |
Jul 02, 2024 | 174.56 | 175.06 | 172.53 | 174.03 | 1,679,211 | +1.37(+0.79%) |