Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 257.76 | 258.64 | 247.07 | 251.22 | 2,817,495 | -3.83(-1.50%) |
Sep 25, 2024 | 257.10 | 257.75 | 252.17 | 255.05 | 2,453,939 | -0.43(-0.17%) |
Sep 24, 2024 | 254.00 | 257.50 | 252.12 | 255.48 | 3,803,498 | +3.95(+1.57%) |
Sep 23, 2024 | 247.82 | 254.87 | 246.79 | 251.53 | 3,335,958 | +6.07(+2.47%) |
Sep 20, 2024 | 243.23 | 250.85 | 242.25 | 245.46 | 4,111,412 | +1.01(+0.41%) |
Sep 19, 2024 | 243.30 | 245.00 | 238.11 | 244.45 | 3,060,509 | +8.78(+3.73%) |
Sep 18, 2024 | 238.62 | 241.52 | 234.00 | 235.67 | 3,255,820 | -1.48(-0.62%) |
Sep 17, 2024 | 237.67 | 240.00 | 233.51 | 237.15 | 5,142,255 | +7.22(+3.14%) |
Sep 16, 2024 | 227.88 | 231.51 | 225.24 | 229.93 | 2,334,509 | +4.34(+1.92%) |
Sep 13, 2024 | 220.65 | 228.68 | 219.01 | 225.59 | 3,697,551 | +10.32(+4.79%) |
Sep 12, 2024 | 200.00 | 217.09 | 199.65 | 215.27 | 4,041,962 | +6.12(+2.93%) |
Sep 11, 2024 | 204.10 | 210.12 | 201.50 | 209.15 | 3,787,356 | +7.14(+3.53%) |
Sep 10, 2024 | 202.74 | 203.00 | 199.14 | 202.01 | 1,894,665 | +0.20(+0.10%) |
Sep 09, 2024 | 200.01 | 202.93 | 197.38 | 201.81 | 1,654,881 | +3.48(+1.75%) |
Sep 06, 2024 | 198.99 | 201.18 | 193.38 | 198.33 | 3,884,687 | -0.11(-0.06%) |
Sep 05, 2024 | 197.09 | 200.73 | 194.27 | 198.44 | 3,064,294 | -1.19(-0.60%) |
Sep 04, 2024 | 193.03 | 204.19 | 192.12 | 199.63 | 3,764,855 | +7.08(+3.68%) |
Sep 03, 2024 | 200.00 | 202.60 | 187.55 | 192.55 | 4,275,019 | -8.45(-4.20%) |
Aug 30, 2024 | 195.86 | 201.37 | 194.20 | 201.00 | 3,347,709 | +9.64(+5.04%) |
Aug 29, 2024 | 186.00 | 195.68 | 185.35 | 191.36 | 3,155,210 | +7.36(+4.00%) |
Aug 28, 2024 | 183.85 | 185.37 | 180.77 | 184.00 | 2,067,670 | -1.55(-0.84%) |
Aug 27, 2024 | 181.00 | 187.10 | 180.49 | 185.55 | 1,613,157 | +3.42(+1.88%) |
Aug 26, 2024 | 181.48 | 183.27 | 179.19 | 182.13 | 2,177,000 | -1.16(-0.63%) |
Aug 23, 2024 | 180.80 | 183.56 | 173.07 | 183.29 | 4,872,700 | -2.71(-1.46%) |
Aug 22, 2024 | 185.00 | 186.75 | 182.31 | 186.00 | 2,066,406 | +1.74(+0.94%) |
Aug 21, 2024 | 183.47 | 185.24 | 181.81 | 184.26 | 1,601,541 | +0.26(+0.14%) |
Aug 20, 2024 | 184.96 | 186.00 | 181.68 | 184.00 | 1,138,252 | -1.40(-0.76%) |
Aug 19, 2024 | 184.10 | 185.51 | 181.22 | 185.40 | 1,626,475 | +1.34(+0.73%) |
Aug 16, 2024 | 188.72 | 188.82 | 180.39 | 184.06 | 2,718,507 | -4.76(-2.52%) |
Aug 15, 2024 | 185.50 | 190.80 | 181.61 | 188.82 | 3,477,650 | +4.66(+2.53%) |
Aug 14, 2024 | 180.00 | 185.19 | 178.25 | 184.16 | 2,242,445 | +4.51(+2.51%) |
Aug 13, 2024 | 178.05 | 180.26 | 175.31 | 179.65 | 1,551,981 | +3.21(+1.82%) |
Aug 12, 2024 | 178.49 | 180.50 | 174.39 | 176.44 | 1,797,770 | -2.67(-1.49%) |
Aug 09, 2024 | 176.52 | 179.55 | 172.60 | 179.11 | 2,766,628 | +1.90(+1.07%) |
Aug 08, 2024 | 169.20 | 177.46 | 165.05 | 177.21 | 2,755,792 | +11.14(+6.71%) |
Aug 07, 2024 | 168.66 | 172.75 | 164.69 | 166.07 | 3,312,254 | +1.72(+1.05%) |
Aug 06, 2024 | 163.08 | 166.47 | 160.00 | 164.35 | 2,800,024 | +2.11(+1.30%) |
Aug 05, 2024 | 152.40 | 165.39 | 150.01 | 162.24 | 3,700,436 | -2.49(-1.51%) |
Aug 02, 2024 | 168.78 | 169.99 | 161.50 | 164.73 | 3,316,318 | -9.30(-5.34%) |
Aug 01, 2024 | 181.90 | 183.86 | 171.81 | 174.03 | 3,707,037 | -4.21(-2.36%) |
Jul 31, 2024 | 171.25 | 180.25 | 171.25 | 178.24 | 4,055,841 | +15.54(+9.55%) |
Jul 30, 2024 | 172.93 | 174.07 | 162.45 | 162.70 | 2,638,775 | -9.35(-5.43%) |
Jul 29, 2024 | 174.32 | 174.77 | 169.85 | 172.05 | 1,757,926 | -1.06(-0.61%) |
Jul 26, 2024 | 168.46 | 173.97 | 163.69 | 173.11 | 3,871,922 | +13.11(+8.19%) |
Jul 25, 2024 | 166.00 | 166.29 | 156.41 | 160.00 | 5,163,039 | -2.90(-1.78%) |
Jul 24, 2024 | 167.34 | 172.30 | 162.73 | 162.90 | 5,532,114 | -7.59(-4.45%) |
Jul 23, 2024 | 167.00 | 171.01 | 166.22 | 170.49 | 3,219,729 | +3.73(+2.24%) |
Jul 22, 2024 | 166.38 | 168.25 | 163.68 | 166.76 | 1,737,515 | +3.42(+2.09%) |
Jul 19, 2024 | 162.00 | 163.69 | 159.11 | 163.34 | 2,547,792 | +1.85(+1.15%) |
Jul 18, 2024 | 168.00 | 171.45 | 159.43 | 161.49 | 4,736,445 | -4.34(-2.62%) |
Jul 17, 2024 | 180.20 | 180.20 | 162.90 | 165.83 | 6,033,469 | -16.91(-9.25%) |
Jul 16, 2024 | 178.78 | 183.89 | 178.18 | 182.74 | 1,789,698 | +5.30(+2.99%) |
Jul 15, 2024 | 180.24 | 181.81 | 176.50 | 177.44 | 3,026,493 | -3.01(-1.67%) |
Jul 12, 2024 | 177.95 | 184.33 | 174.40 | 180.45 | 1,603,909 | +3.75(+2.12%) |
Jul 11, 2024 | 181.00 | 183.16 | 176.55 | 176.70 | 2,574,643 | -3.03(-1.69%) |
Jul 10, 2024 | 174.93 | 179.80 | 174.60 | 179.73 | 1,833,635 | +6.75(+3.90%) |
Jul 09, 2024 | 174.28 | 174.83 | 172.60 | 172.98 | 1,800,867 | -1.39(-0.80%) |
Jul 08, 2024 | 176.81 | 178.60 | 174.17 | 174.37 | 1,659,234 | -1.86(-1.06%) |
Jul 05, 2024 | 171.50 | 177.44 | 171.26 | 176.23 | 1,629,585 | +3.55(+2.06%) |
Jul 03, 2024 | 170.10 | 174.78 | 169.18 | 172.68 | 1,317,151 | +2.87(+1.69%) |
Jul 02, 2024 | 165.41 | 171.98 | 165.41 | 169.81 | 2,447,426 | +2.29(+1.37%) |