Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 209.63 | 213.11 | 204.57 | 212.10 | 617,570 | +3.71(+1.78%) |
Sep 18, 2024 | 205.13 | 215.63 | 203.04 | 208.39 | 653,037 | +1.69(+0.82%) |
Sep 17, 2024 | 208.19 | 213.47 | 206.36 | 206.70 | 613,527 | -1.23(-0.59%) |
Sep 16, 2024 | 202.96 | 212.06 | 201.75 | 207.93 | 667,916 | +3.94(+1.93%) |
Sep 13, 2024 | 202.97 | 208.30 | 202.97 | 203.99 | 494,434 | +0.31(+0.15%) |
Sep 12, 2024 | 203.08 | 208.86 | 201.62 | 203.68 | 629,823 | -2.92(-1.41%) |
Sep 11, 2024 | 211.83 | 212.67 | 205.25 | 206.60 | 603,894 | -5.98(-2.81%) |
Sep 10, 2024 | 211.00 | 215.70 | 209.00 | 212.58 | 698,759 | +1.06(+0.50%) |
Sep 09, 2024 | 212.10 | 225.00 | 209.40 | 211.52 | 1,440,700 | +14.64(+7.44%) |
Sep 06, 2024 | 197.01 | 201.97 | 193.88 | 196.88 | 347,464 | -0.37(-0.19%) |
Sep 05, 2024 | 196.83 | 198.58 | 192.89 | 197.25 | 470,844 | +0.24(+0.12%) |
Sep 04, 2024 | 176.88 | 197.96 | 176.88 | 197.01 | 823,147 | +19.94(+11.26%) |
Sep 03, 2024 | 178.26 | 181.48 | 176.07 | 177.07 | 408,812 | -2.75(-1.53%) |
Aug 30, 2024 | 184.81 | 184.81 | 177.68 | 179.82 | 468,704 | -3.62(-1.97%) |
Aug 29, 2024 | 185.40 | 188.53 | 182.95 | 183.44 | 264,988 | +0.06(+0.03%) |
Aug 28, 2024 | 188.51 | 188.77 | 182.92 | 183.38 | 307,646 | -4.83(-2.57%) |
Aug 27, 2024 | 188.87 | 189.37 | 186.03 | 188.21 | 358,597 | -0.69(-0.37%) |
Aug 26, 2024 | 190.26 | 193.86 | 188.25 | 188.90 | 284,967 | -2.58(-1.35%) |
Aug 23, 2024 | 186.16 | 192.07 | 186.16 | 191.48 | 312,380 | +5.13(+2.75%) |
Aug 22, 2024 | 188.68 | 191.29 | 185.52 | 186.35 | 304,371 | -0.98(-0.52%) |
Aug 21, 2024 | 186.62 | 189.50 | 184.56 | 187.33 | 455,006 | +1.89(+1.02%) |
Aug 20, 2024 | 193.48 | 194.19 | 182.97 | 185.44 | 650,891 | -8.59(-4.43%) |
Aug 19, 2024 | 188.28 | 194.05 | 187.64 | 194.03 | 340,223 | +5.28(+2.80%) |
Aug 16, 2024 | 188.69 | 190.06 | 186.90 | 188.75 | 317,857 | -0.91(-0.48%) |
Aug 15, 2024 | 192.08 | 195.21 | 188.46 | 189.66 | 408,381 | -0.58(-0.30%) |
Aug 14, 2024 | 193.34 | 195.31 | 188.92 | 190.24 | 362,232 | -1.95(-1.01%) |
Aug 13, 2024 | 195.81 | 199.67 | 190.44 | 192.19 | 579,600 | -3.10(-1.59%) |
Aug 12, 2024 | 193.45 | 198.00 | 192.76 | 195.29 | 471,587 | +2.06(+1.07%) |
Aug 09, 2024 | 189.01 | 196.55 | 186.52 | 193.23 | 651,570 | +5.52(+2.94%) |
Aug 08, 2024 | 192.33 | 194.25 | 179.81 | 187.71 | 1,014,630 | -0.67(-0.36%) |
Aug 07, 2024 | 172.00 | 190.51 | 167.14 | 188.38 | 2,338,536 | +41.37(+28.14%) |
Aug 06, 2024 | 145.86 | 152.66 | 144.27 | 147.01 | 583,082 | +1.50(+1.03%) |
Aug 05, 2024 | 145.00 | 153.00 | 141.59 | 145.51 | 712,592 | -4.12(-2.75%) |
Aug 02, 2024 | 142.23 | 154.86 | 142.23 | 149.63 | 1,039,011 | +4.52(+3.11%) |
Aug 01, 2024 | 141.82 | 149.31 | 139.50 | 145.11 | 982,071 | +4.06(+2.88%) |
Jul 31, 2024 | 139.54 | 143.57 | 137.94 | 141.05 | 683,640 | +1.53(+1.10%) |
Jul 30, 2024 | 135.58 | 142.75 | 134.09 | 139.52 | 677,315 | +5.91(+4.42%) |
Jul 29, 2024 | 138.00 | 138.00 | 125.01 | 133.61 | 1,516,837 | +7.82(+6.22%) |
Jul 26, 2024 | 135.00 | 135.00 | 123.00 | 125.79 | 956,555 | -9.26(-6.86%) |
Jul 25, 2024 | 137.80 | 140.23 | 135.05 | 135.05 | 377,029 | -4.55(-3.26%) |
Jul 24, 2024 | 138.50 | 142.46 | 138.50 | 139.60 | 231,360 | +0.43(+0.31%) |
Jul 23, 2024 | 140.45 | 141.31 | 136.26 | 139.17 | 404,205 | -3.58(-2.51%) |
Jul 22, 2024 | 144.72 | 145.86 | 140.47 | 142.75 | 251,331 | -0.99(-0.69%) |
Jul 19, 2024 | 141.48 | 145.05 | 138.34 | 143.74 | 359,567 | +5.92(+4.30%) |
Jul 18, 2024 | 145.88 | 146.69 | 137.23 | 137.82 | 468,734 | -7.64(-5.25%) |
Jul 17, 2024 | 145.94 | 145.94 | 139.44 | 145.46 | 348,035 | -0.36(-0.25%) |
Jul 16, 2024 | 139.49 | 147.68 | 138.27 | 145.82 | 581,168 | +7.24(+5.22%) |
Jul 15, 2024 | 137.55 | 139.17 | 135.44 | 138.58 | 504,116 | -0.31(-0.22%) |
Jul 12, 2024 | 135.87 | 140.26 | 135.18 | 138.89 | 361,241 | +3.26(+2.40%) |
Jul 11, 2024 | 133.07 | 138.25 | 132.21 | 135.63 | 535,955 | +4.27(+3.25%) |
Jul 10, 2024 | 132.07 | 133.13 | 130.50 | 131.36 | 448,055 | -0.08(-0.06%) |
Jul 09, 2024 | 136.22 | 138.26 | 130.92 | 131.44 | 462,592 | -4.53(-3.33%) |
Jul 08, 2024 | 140.35 | 140.45 | 133.63 | 135.97 | 634,452 | -4.90(-3.48%) |
Jul 05, 2024 | 134.29 | 141.29 | 133.68 | 140.87 | 427,263 | +6.93(+5.17%) |
Jul 03, 2024 | 136.29 | 136.29 | 130.70 | 133.94 | 305,987 | -0.31(-0.23%) |
Jul 02, 2024 | 139.17 | 140.00 | 133.59 | 134.25 | 387,847 | -4.46(-3.22%) |