Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 219.89 | 220.17 | 213.00 | 217.83 | 369,774 | +3.78(+1.77%) |
Sep 25, 2024 | 212.00 | 217.66 | 210.91 | 214.05 | 456,733 | +1.30(+0.61%) |
Sep 24, 2024 | 208.82 | 212.89 | 203.15 | 212.75 | 559,719 | +4.58(+2.20%) |
Sep 23, 2024 | 201.89 | 208.33 | 200.97 | 208.17 | 576,403 | +6.18(+3.06%) |
Sep 20, 2024 | 202.69 | 204.24 | 198.69 | 201.99 | 4,528,289 | +0.58(+0.29%) |
Sep 19, 2024 | 199.55 | 204.00 | 199.23 | 201.41 | 891,348 | +7.51(+3.87%) |
Sep 18, 2024 | 187.07 | 198.00 | 184.92 | 193.90 | 835,682 | +6.54(+3.49%) |
Sep 17, 2024 | 186.90 | 191.78 | 185.51 | 187.36 | 474,489 | +0.74(+0.40%) |
Sep 16, 2024 | 185.64 | 190.22 | 184.99 | 186.62 | 637,093 | +0.70(+0.38%) |
Sep 13, 2024 | 186.69 | 190.09 | 185.16 | 185.92 | 995,897 | +1.79(+0.97%) |
Sep 12, 2024 | 180.08 | 186.22 | 179.68 | 184.13 | 411,636 | +3.51(+1.94%) |
Sep 11, 2024 | 179.32 | 183.00 | 175.62 | 180.62 | 524,215 | +1.36(+0.76%) |
Sep 10, 2024 | 172.36 | 179.42 | 171.47 | 179.26 | 473,734 | +6.98(+4.05%) |
Sep 09, 2024 | 168.07 | 178.21 | 166.44 | 172.28 | 1,031,593 | +15.55(+9.92%) |
Sep 06, 2024 | 165.12 | 165.12 | 153.84 | 156.73 | 301,640 | -8.49(-5.14%) |
Sep 05, 2024 | 162.85 | 165.87 | 162.12 | 165.22 | 134,667 | +0.24(+0.15%) |
Sep 04, 2024 | 159.45 | 165.99 | 157.85 | 164.98 | 291,385 | +2.26(+1.39%) |
Sep 03, 2024 | 164.36 | 165.15 | 158.98 | 162.72 | 399,273 | -5.38(-3.20%) |
Aug 30, 2024 | 169.39 | 169.39 | 164.92 | 168.10 | 288,978 | +1.80(+1.08%) |
Aug 29, 2024 | 163.82 | 169.04 | 163.82 | 166.30 | 191,617 | +2.92(+1.79%) |
Aug 28, 2024 | 163.85 | 164.71 | 161.87 | 163.38 | 174,762 | -1.28(-0.78%) |
Aug 27, 2024 | 160.79 | 165.45 | 160.30 | 164.66 | 279,315 | +2.16(+1.33%) |
Aug 26, 2024 | 162.09 | 164.62 | 161.28 | 162.50 | 177,842 | -1.17(-0.71%) |
Aug 23, 2024 | 160.53 | 165.27 | 159.45 | 163.67 | 211,839 | +5.24(+3.31%) |
Aug 22, 2024 | 164.85 | 167.00 | 157.71 | 158.43 | 234,460 | -6.17(-3.75%) |
Aug 21, 2024 | 159.53 | 164.73 | 159.28 | 164.60 | 259,726 | +6.97(+4.42%) |
Aug 20, 2024 | 162.63 | 163.31 | 157.46 | 157.63 | 257,415 | -5.30(-3.25%) |
Aug 19, 2024 | 161.00 | 163.39 | 160.25 | 162.93 | 204,139 | +2.08(+1.29%) |
Aug 16, 2024 | 162.22 | 164.02 | 160.62 | 160.85 | 175,524 | -1.73(-1.06%) |
Aug 15, 2024 | 159.94 | 163.88 | 157.93 | 162.58 | 238,604 | +7.93(+5.13%) |
Aug 14, 2024 | 156.78 | 158.64 | 152.66 | 154.65 | 168,787 | -0.90(-0.58%) |
Aug 13, 2024 | 154.87 | 159.51 | 153.00 | 155.55 | 231,605 | +4.62(+3.06%) |
Aug 12, 2024 | 151.98 | 156.16 | 149.99 | 150.93 | 324,101 | +0.78(+0.52%) |
Aug 09, 2024 | 147.51 | 150.64 | 146.01 | 150.15 | 294,879 | +1.54(+1.04%) |
Aug 08, 2024 | 143.33 | 149.42 | 139.82 | 148.61 | 231,653 | +10.14(+7.32%) |
Aug 07, 2024 | 145.15 | 145.29 | 137.75 | 138.47 | 1,078,004 | -1.78(-1.27%) |
Aug 06, 2024 | 138.96 | 144.24 | 136.60 | 140.25 | 433,097 | +2.59(+1.88%) |
Aug 05, 2024 | 130.91 | 140.58 | 129.55 | 137.66 | 469,912 | -1.68(-1.21%) |
Aug 02, 2024 | 137.11 | 141.33 | 134.58 | 139.34 | 626,517 | -5.18(-3.58%) |
Aug 01, 2024 | 157.80 | 159.02 | 143.78 | 144.52 | 563,649 | -14.77(-9.27%) |
Jul 31, 2024 | 161.22 | 161.99 | 155.28 | 159.29 | 706,148 | +2.87(+1.83%) |
Jul 30, 2024 | 163.63 | 167.48 | 156.23 | 156.42 | 463,589 | -7.10(-4.34%) |
Jul 29, 2024 | 160.82 | 164.95 | 160.06 | 163.52 | 414,771 | +3.46(+2.16%) |
Jul 26, 2024 | 163.24 | 164.89 | 158.29 | 160.06 | 642,724 | +0.79(+0.50%) |
Jul 25, 2024 | 163.48 | 165.86 | 153.48 | 159.27 | 1,420,626 | +6.72(+4.41%) |
Jul 24, 2024 | 159.51 | 159.85 | 151.09 | 152.55 | 918,371 | -8.97(-5.55%) |
Jul 23, 2024 | 179.33 | 180.32 | 158.10 | 161.52 | 1,709,346 | -19.98(-11.01%) |
Jul 22, 2024 | 174.46 | 181.88 | 174.46 | 181.50 | 397,586 | +10.08(+5.88%) |
Jul 19, 2024 | 175.18 | 175.60 | 168.46 | 171.42 | 300,748 | -3.47(-1.98%) |
Jul 18, 2024 | 175.08 | 180.00 | 171.04 | 174.89 | 355,717 | +3.63(+2.12%) |
Jul 17, 2024 | 177.10 | 179.02 | 170.92 | 171.26 | 394,067 | -8.55(-4.76%) |
Jul 16, 2024 | 177.13 | 179.95 | 173.15 | 179.81 | 437,148 | +3.70(+2.10%) |
Jul 15, 2024 | 172.24 | 178.00 | 171.40 | 176.11 | 374,416 | +6.82(+4.03%) |
Jul 12, 2024 | 168.25 | 174.00 | 167.44 | 169.29 | 274,619 | +1.88(+1.12%) |
Jul 11, 2024 | 166.50 | 169.55 | 162.87 | 167.41 | 273,497 | +5.06(+3.12%) |
Jul 10, 2024 | 164.14 | 164.14 | 159.75 | 162.35 | 256,463 | -0.22(-0.14%) |
Jul 09, 2024 | 165.94 | 166.89 | 162.16 | 162.57 | 233,765 | -1.64(-1.00%) |
Jul 08, 2024 | 163.18 | 165.01 | 161.09 | 164.21 | 346,682 | +2.61(+1.62%) |
Jul 05, 2024 | 161.29 | 162.17 | 158.36 | 161.60 | 195,094 | +1.73(+1.08%) |
Jul 03, 2024 | 159.00 | 160.81 | 156.75 | 159.87 | 108,796 | +1.19(+0.75%) |
Jul 02, 2024 | 155.37 | 158.78 | 152.80 | 158.68 | 241,880 | +3.46(+2.23%) |