Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 213.21 | 213.53 | 201.80 | 202.57 | 109,261 | -12.85(-5.97%) |
Sep 24, 2024 | 218.22 | 219.00 | 212.72 | 215.42 | 52,924 | -3.93(-1.79%) |
Sep 23, 2024 | 218.21 | 220.23 | 215.74 | 219.35 | 46,294 | +4.43(+2.06%) |
Sep 20, 2024 | 218.71 | 221.59 | 213.61 | 214.92 | 197,184 | -9.45(-4.21%) |
Sep 19, 2024 | 232.00 | 232.00 | 223.43 | 224.37 | 57,022 | +0.91(+0.41%) |
Sep 18, 2024 | 224.72 | 233.15 | 219.19 | 223.46 | 67,220 | -1.29(-0.57%) |
Sep 17, 2024 | 218.89 | 226.69 | 216.77 | 224.75 | 115,454 | +10.18(+4.74%) |
Sep 16, 2024 | 216.68 | 219.95 | 211.88 | 214.57 | 94,784 | +0.67(+0.31%) |
Sep 13, 2024 | 204.61 | 215.95 | 204.61 | 213.90 | 88,952 | +15.58(+7.86%) |
Sep 12, 2024 | 196.20 | 204.27 | 196.20 | 198.32 | 72,026 | +4.59(+2.37%) |
Sep 11, 2024 | 189.50 | 196.09 | 185.90 | 193.73 | 68,658 | +1.85(+0.96%) |
Sep 10, 2024 | 189.50 | 193.05 | 187.39 | 191.88 | 42,782 | +2.86(+1.51%) |
Sep 09, 2024 | 193.76 | 199.44 | 189.02 | 189.02 | 73,412 | -3.37(-1.75%) |
Sep 06, 2024 | 192.77 | 201.95 | 192.39 | 192.39 | 93,684 | +1.23(+0.64%) |
Sep 05, 2024 | 190.49 | 195.32 | 186.40 | 191.16 | 88,091 | +1.49(+0.79%) |
Sep 04, 2024 | 195.19 | 198.53 | 188.06 | 189.67 | 89,352 | -9.02(-4.54%) |
Sep 03, 2024 | 212.73 | 217.94 | 195.74 | 198.69 | 112,710 | -17.54(-8.11%) |
Aug 30, 2024 | 220.33 | 222.31 | 214.85 | 216.23 | 55,949 | -1.77(-0.81%) |
Aug 29, 2024 | 216.91 | 222.07 | 213.43 | 218.00 | 94,358 | +2.75(+1.28%) |
Aug 28, 2024 | 218.13 | 220.54 | 209.61 | 215.25 | 99,294 | -6.03(-2.73%) |
Aug 27, 2024 | 224.60 | 226.19 | 220.74 | 221.28 | 64,536 | -7.99(-3.48%) |
Aug 26, 2024 | 230.28 | 236.53 | 227.47 | 229.27 | 76,011 | +0.83(+0.36%) |
Aug 23, 2024 | 234.18 | 238.00 | 225.52 | 228.44 | 163,772 | -9.86(-4.14%) |
Aug 22, 2024 | 212.67 | 240.34 | 208.33 | 238.30 | 211,333 | +30.70(+14.79%) |
Aug 21, 2024 | 202.67 | 210.20 | 202.67 | 207.60 | 109,899 | +8.89(+4.47%) |
Aug 20, 2024 | 197.38 | 204.54 | 193.00 | 198.71 | 66,420 | +1.99(+1.01%) |
Aug 19, 2024 | 195.03 | 197.95 | 192.97 | 196.72 | 26,649 | +3.59(+1.86%) |
Aug 16, 2024 | 194.39 | 199.73 | 191.90 | 193.13 | 71,894 | -2.00(-1.02%) |
Aug 15, 2024 | 194.00 | 196.51 | 188.58 | 195.13 | 113,728 | +9.46(+5.10%) |
Aug 14, 2024 | 185.95 | 187.73 | 181.50 | 185.67 | 74,190 | +0.40(+0.22%) |
Aug 13, 2024 | 183.32 | 188.31 | 182.49 | 185.27 | 42,890 | +5.73(+3.19%) |
Aug 12, 2024 | 180.39 | 182.00 | 176.40 | 179.54 | 37,129 | -1.51(-0.83%) |
Aug 09, 2024 | 178.00 | 182.82 | 177.99 | 181.05 | 31,780 | +3.16(+1.78%) |
Aug 08, 2024 | 175.43 | 179.24 | 173.29 | 177.89 | 34,608 | +7.25(+4.25%) |
Aug 07, 2024 | 181.79 | 182.93 | 168.78 | 170.64 | 100,225 | -6.19(-3.50%) |
Aug 06, 2024 | 176.70 | 186.79 | 175.00 | 176.83 | 77,972 | +2.42(+1.39%) |
Aug 05, 2024 | 174.54 | 181.52 | 170.01 | 174.41 | 80,289 | -11.55(-6.21%) |
Aug 02, 2024 | 187.66 | 193.97 | 182.56 | 185.96 | 81,930 | -12.28(-6.19%) |
Aug 01, 2024 | 211.25 | 212.00 | 193.02 | 198.24 | 92,666 | -11.65(-5.55%) |
Jul 31, 2024 | 212.60 | 218.00 | 207.95 | 209.89 | 76,294 | -0.32(-0.15%) |
Jul 30, 2024 | 209.00 | 212.97 | 205.27 | 210.21 | 61,464 | +2.53(+1.22%) |
Jul 29, 2024 | 216.58 | 216.93 | 203.00 | 207.68 | 120,565 | -8.34(-3.86%) |
Jul 26, 2024 | 207.50 | 224.52 | 207.31 | 216.02 | 104,826 | +11.93(+5.85%) |
Jul 25, 2024 | 190.66 | 208.22 | 190.09 | 204.09 | 95,655 | +14.06(+7.40%) |
Jul 24, 2024 | 194.70 | 197.55 | 189.18 | 190.03 | 62,253 | -6.76(-3.44%) |
Jul 23, 2024 | 188.10 | 199.50 | 185.39 | 196.79 | 75,045 | +6.10(+3.20%) |
Jul 22, 2024 | 181.29 | 193.60 | 179.41 | 190.69 | 86,164 | +10.04(+5.56%) |
Jul 19, 2024 | 176.83 | 183.34 | 174.69 | 180.65 | 43,470 | +3.10(+1.75%) |
Jul 18, 2024 | 184.85 | 192.38 | 175.80 | 177.55 | 164,858 | -5.45(-2.98%) |
Jul 17, 2024 | 185.31 | 192.96 | 182.00 | 183.00 | 94,457 | -5.98(-3.16%) |
Jul 16, 2024 | 168.61 | 189.86 | 168.61 | 188.98 | 198,110 | +23.65(+14.30%) |
Jul 15, 2024 | 160.57 | 167.25 | 157.99 | 165.33 | 71,141 | +6.63(+4.18%) |
Jul 12, 2024 | 158.02 | 163.68 | 157.33 | 158.70 | 100,742 | +2.75(+1.76%) |
Jul 11, 2024 | 145.88 | 157.22 | 145.88 | 155.95 | 115,447 | +15.58(+11.10%) |
Jul 10, 2024 | 140.50 | 142.65 | 138.00 | 140.37 | 84,157 | +0.20(+0.14%) |
Jul 09, 2024 | 141.66 | 143.22 | 139.97 | 140.17 | 54,957 | -1.49(-1.05%) |
Jul 08, 2024 | 139.39 | 142.41 | 139.39 | 141.66 | 53,372 | +4.62(+3.37%) |
Jul 05, 2024 | 139.00 | 139.65 | 136.13 | 137.04 | 76,439 | -1.22(-0.88%) |
Jul 03, 2024 | 135.62 | 140.42 | 135.62 | 138.26 | 63,951 | +1.41(+1.03%) |
Jul 02, 2024 | 136.51 | 138.25 | 133.71 | 136.85 | 57,840 | -1.87(-1.35%) |