Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 152.00 | 152.39 | 144.00 | 149.16 | 7,010,429 | +2.73(+1.86%) |
Sep 25, 2024 | 143.30 | 149.74 | 143.16 | 146.43 | 6,385,626 | +3.13(+2.18%) |
Sep 24, 2024 | 142.28 | 144.70 | 139.72 | 143.30 | 4,897,720 | +1.58(+1.11%) |
Sep 23, 2024 | 139.96 | 143.60 | 139.80 | 141.72 | 4,553,207 | +2.82(+2.03%) |
Sep 20, 2024 | 140.00 | 140.85 | 137.41 | 138.90 | 7,537,041 | -1.69(-1.20%) |
Sep 19, 2024 | 144.99 | 147.42 | 140.14 | 140.59 | 7,670,432 | +2.23(+1.61%) |
Sep 18, 2024 | 137.00 | 143.10 | 136.70 | 138.36 | 6,289,296 | +1.52(+1.11%) |
Sep 17, 2024 | 140.40 | 142.50 | 136.28 | 136.84 | 5,111,352 | -1.56(-1.13%) |
Sep 16, 2024 | 143.00 | 146.30 | 136.55 | 138.40 | 9,722,732 | -8.97(-6.09%) |
Sep 13, 2024 | 142.00 | 149.93 | 141.37 | 147.37 | 10,883,334 | +8.19(+5.88%) |
Sep 12, 2024 | 136.32 | 141.38 | 135.70 | 139.18 | 6,996,277 | -1.14(-0.81%) |
Sep 11, 2024 | 129.20 | 140.63 | 128.18 | 140.32 | 11,037,719 | +13.10(+10.30%) |
Sep 10, 2024 | 128.04 | 128.47 | 123.02 | 127.22 | 4,887,332 | +1.68(+1.34%) |
Sep 09, 2024 | 122.64 | 126.24 | 120.08 | 125.54 | 7,311,108 | +8.25(+7.03%) |
Sep 06, 2024 | 122.00 | 122.17 | 114.91 | 117.29 | 6,769,985 | -5.80(-4.71%) |
Sep 05, 2024 | 118.80 | 124.47 | 118.63 | 123.09 | 4,650,016 | +2.14(+1.77%) |
Sep 04, 2024 | 121.70 | 123.40 | 117.42 | 120.95 | 6,061,742 | -2.79(-2.25%) |
Sep 03, 2024 | 129.87 | 130.39 | 122.04 | 123.74 | 6,371,062 | -9.14(-6.88%) |
Aug 30, 2024 | 133.32 | 137.10 | 131.84 | 132.88 | 4,763,158 | +0.95(+0.72%) |
Aug 29, 2024 | 125.50 | 134.94 | 125.37 | 131.93 | 9,708,206 | +6.61(+5.27%) |
Aug 28, 2024 | 130.00 | 131.30 | 121.88 | 125.32 | 7,362,241 | -5.88(-4.48%) |
Aug 27, 2024 | 127.46 | 131.62 | 125.49 | 131.20 | 4,227,618 | +2.30(+1.78%) |
Aug 26, 2024 | 134.50 | 135.30 | 127.36 | 128.90 | 6,032,683 | -6.73(-4.96%) |
Aug 23, 2024 | 130.00 | 138.05 | 129.74 | 135.63 | 7,286,779 | +5.91(+4.56%) |
Aug 22, 2024 | 132.43 | 133.63 | 128.55 | 129.72 | 4,728,671 | -1.48(-1.13%) |
Aug 21, 2024 | 131.41 | 131.46 | 127.79 | 131.20 | 6,226,200 | +1.25(+0.96%) |
Aug 20, 2024 | 132.21 | 135.60 | 128.02 | 129.95 | 5,828,972 | -2.36(-1.78%) |
Aug 19, 2024 | 130.62 | 132.44 | 126.29 | 132.31 | 6,262,136 | +2.01(+1.54%) |
Aug 16, 2024 | 131.20 | 133.10 | 129.80 | 130.30 | 6,100,583 | -0.14(-0.11%) |
Aug 15, 2024 | 129.76 | 132.05 | 128.43 | 130.44 | 7,983,946 | +4.52(+3.59%) |
Aug 14, 2024 | 128.82 | 130.70 | 123.79 | 125.92 | 11,086,848 | +2.13(+1.72%) |
Aug 13, 2024 | 119.70 | 125.70 | 118.30 | 123.79 | 8,877,419 | +6.66(+5.69%) |
Aug 12, 2024 | 117.66 | 122.00 | 115.32 | 117.13 | 6,332,067 | +0.13(+0.11%) |
Aug 09, 2024 | 118.98 | 120.29 | 115.77 | 117.00 | 6,421,337 | -1.43(-1.21%) |
Aug 08, 2024 | 111.80 | 118.68 | 107.94 | 118.43 | 9,889,753 | +11.34(+10.59%) |
Aug 07, 2024 | 117.80 | 120.09 | 106.53 | 107.09 | 13,213,869 | -6.30(-5.56%) |
Aug 06, 2024 | 115.53 | 117.97 | 109.50 | 113.39 | 11,405,033 | +2.94(+2.66%) |
Aug 05, 2024 | 98.50 | 113.50 | 96.66 | 110.45 | 15,521,395 | -3.00(-2.64%) |
Aug 02, 2024 | 114.74 | 115.63 | 108.73 | 113.45 | 14,670,198 | -8.06(-6.63%) |
Aug 01, 2024 | 128.71 | 134.87 | 118.18 | 121.51 | 31,312,716 | -22.66(-15.72%) |
Jul 31, 2024 | 143.41 | 145.48 | 138.94 | 144.17 | 16,107,898 | +11.21(+8.43%) |
Jul 30, 2024 | 140.73 | 142.07 | 129.10 | 132.96 | 11,692,560 | -8.48(-6.00%) |
Jul 29, 2024 | 146.38 | 149.95 | 138.71 | 141.44 | 9,592,915 | -7.56(-5.07%) |
Jul 26, 2024 | 155.36 | 155.51 | 145.61 | 149.00 | 8,177,482 | -0.14(-0.09%) |
Jul 25, 2024 | 151.68 | 155.63 | 140.00 | 149.14 | 15,978,825 | -8.54(-5.42%) |
Jul 24, 2024 | 167.15 | 167.15 | 157.18 | 157.68 | 9,307,732 | -14.02(-8.17%) |
Jul 23, 2024 | 163.24 | 173.23 | 161.87 | 171.70 | 8,016,935 | +8.15(+4.98%) |
Jul 22, 2024 | 165.47 | 168.79 | 162.68 | 163.55 | 6,174,680 | +0.15(+0.09%) |
Jul 19, 2024 | 162.85 | 165.05 | 160.63 | 163.40 | 7,106,864 | +5.07(+3.20%) |
Jul 18, 2024 | 165.85 | 166.66 | 152.22 | 158.33 | 10,977,247 | -3.37(-2.08%) |
Jul 17, 2024 | 169.98 | 172.36 | 161.53 | 161.70 | 12,335,267 | -17.07(-9.55%) |
Jul 16, 2024 | 180.00 | 180.95 | 172.54 | 178.77 | 5,754,514 | +1.24(+0.70%) |
Jul 15, 2024 | 182.11 | 183.74 | 176.86 | 177.53 | 5,458,857 | -3.65(-2.01%) |
Jul 12, 2024 | 174.07 | 183.05 | 174.00 | 181.18 | 8,999,761 | +7.99(+4.61%) |
Jul 11, 2024 | 186.84 | 187.28 | 173.03 | 173.19 | 10,646,683 | -13.27(-7.12%) |
Jul 10, 2024 | 183.39 | 187.47 | 178.50 | 186.46 | 6,976,720 | +4.18(+2.29%) |
Jul 09, 2024 | 186.10 | 188.75 | 179.11 | 182.28 | 9,250,957 | -2.42(-1.31%) |
Jul 08, 2024 | 181.04 | 186.38 | 179.51 | 184.70 | 9,506,931 | +3.51(+1.94%) |
Jul 05, 2024 | 172.00 | 182.65 | 169.60 | 181.19 | 14,231,482 | +12.95(+7.70%) |
Jul 03, 2024 | 162.42 | 170.66 | 159.31 | 168.24 | 6,649,290 | +4.78(+2.92%) |
Jul 02, 2024 | 156.85 | 163.62 | 155.27 | 163.46 | 5,848,683 | +4.63(+2.92%) |