Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 211.91 | 217.56 | 211.90 | 217.28 | 189,769 | +3.48(+1.63%) |
Sep 19, 2024 | 213.24 | 215.64 | 212.00 | 213.80 | 58,798 | +6.15(+2.96%) |
Sep 18, 2024 | 207.20 | 214.00 | 205.74 | 207.65 | 53,569 | +0.49(+0.24%) |
Sep 17, 2024 | 206.49 | 208.89 | 204.16 | 207.16 | 66,353 | +2.74(+1.34%) |
Sep 16, 2024 | 201.47 | 204.47 | 201.26 | 204.42 | 36,007 | +1.73(+0.85%) |
Sep 13, 2024 | 202.48 | 205.86 | 201.89 | 202.69 | 48,350 | +1.38(+0.69%) |
Sep 12, 2024 | 200.00 | 201.50 | 198.08 | 201.31 | 43,713 | +2.49(+1.25%) |
Sep 11, 2024 | 192.38 | 199.05 | 192.10 | 198.82 | 47,286 | +4.55(+2.34%) |
Sep 10, 2024 | 192.26 | 194.45 | 190.43 | 194.27 | 67,273 | +2.94(+1.54%) |
Sep 09, 2024 | 189.76 | 193.50 | 189.76 | 191.33 | 54,590 | +1.93(+1.02%) |
Sep 06, 2024 | 191.00 | 194.31 | 186.40 | 189.40 | 41,824 | -2.39(-1.25%) |
Sep 05, 2024 | 189.84 | 192.60 | 189.84 | 191.79 | 42,718 | +2.37(+1.25%) |
Sep 04, 2024 | 195.00 | 195.00 | 188.24 | 189.42 | 89,214 | -5.96(-3.05%) |
Sep 03, 2024 | 192.51 | 198.25 | 191.12 | 195.38 | 107,668 | +1.86(+0.96%) |
Aug 30, 2024 | 196.37 | 199.76 | 190.92 | 193.52 | 104,875 | -0.91(-0.47%) |
Aug 29, 2024 | 190.20 | 194.79 | 188.86 | 194.43 | 87,568 | +5.77(+3.06%) |
Aug 28, 2024 | 186.00 | 190.25 | 185.72 | 188.66 | 85,195 | +3.83(+2.07%) |
Aug 27, 2024 | 202.00 | 202.10 | 184.00 | 184.83 | 120,486 | -21.03(-10.22%) |
Aug 26, 2024 | 200.00 | 210.00 | 197.00 | 205.86 | 136,148 | +11.87(+6.12%) |
Aug 23, 2024 | 167.00 | 194.59 | 165.50 | 193.99 | 160,422 | +17.36(+9.83%) |
Aug 22, 2024 | 181.43 | 181.43 | 176.38 | 176.63 | 48,921 | -4.41(-2.44%) |
Aug 21, 2024 | 179.79 | 181.13 | 177.00 | 181.04 | 19,500 | +2.99(+1.68%) |
Aug 20, 2024 | 179.04 | 179.77 | 176.88 | 178.05 | 29,092 | -1.04(-0.58%) |
Aug 19, 2024 | 178.35 | 179.25 | 177.27 | 179.09 | 52,307 | +1.41(+0.79%) |
Aug 16, 2024 | 176.48 | 178.48 | 176.48 | 177.68 | 32,684 | +0.05(+0.03%) |
Aug 15, 2024 | 179.64 | 181.36 | 177.01 | 177.63 | 48,758 | +2.98(+1.71%) |
Aug 14, 2024 | 176.70 | 178.75 | 174.35 | 174.65 | 28,075 | -2.04(-1.15%) |
Aug 13, 2024 | 172.27 | 178.41 | 172.27 | 176.69 | 56,528 | +5.65(+3.30%) |
Aug 12, 2024 | 174.56 | 174.56 | 169.88 | 171.04 | 76,806 | -3.09(-1.77%) |
Aug 09, 2024 | 175.78 | 175.97 | 171.81 | 174.13 | 33,582 | +0.08(+0.05%) |
Aug 08, 2024 | 168.74 | 174.69 | 167.72 | 174.05 | 60,265 | +7.78(+4.68%) |
Aug 07, 2024 | 171.11 | 172.08 | 166.04 | 166.27 | 51,885 | -1.55(-0.92%) |
Aug 06, 2024 | 168.44 | 170.26 | 164.60 | 167.82 | 35,256 | +0.86(+0.52%) |
Aug 05, 2024 | 159.69 | 167.78 | 156.94 | 166.96 | 73,801 | -4.65(-2.71%) |
Aug 02, 2024 | 169.11 | 172.08 | 166.58 | 171.61 | 53,834 | -4.44(-2.52%) |
Aug 01, 2024 | 184.48 | 187.65 | 173.88 | 176.05 | 48,641 | -9.52(-5.13%) |
Jul 31, 2024 | 179.00 | 189.09 | 177.80 | 185.57 | 60,876 | +8.57(+4.84%) |
Jul 30, 2024 | 178.33 | 178.75 | 175.70 | 177.00 | 60,051 | +0.04(+0.02%) |
Jul 29, 2024 | 176.41 | 177.85 | 173.69 | 176.96 | 63,257 | +0.64(+0.36%) |
Jul 26, 2024 | 176.81 | 179.01 | 175.07 | 176.32 | 56,990 | +3.04(+1.75%) |
Jul 25, 2024 | 166.26 | 176.24 | 165.56 | 173.28 | 81,470 | +7.87(+4.76%) |
Jul 24, 2024 | 169.24 | 170.19 | 164.87 | 165.41 | 41,671 | -5.29(-3.10%) |
Jul 23, 2024 | 167.80 | 171.95 | 167.80 | 170.70 | 28,403 | +1.76(+1.04%) |
Jul 22, 2024 | 166.78 | 169.29 | 165.00 | 168.94 | 29,175 | +3.55(+2.15%) |
Jul 19, 2024 | 165.68 | 166.18 | 163.09 | 165.39 | 37,748 | -1.39(-0.83%) |
Jul 18, 2024 | 170.58 | 172.77 | 166.26 | 166.78 | 43,577 | -5.49(-3.19%) |
Jul 17, 2024 | 171.07 | 175.00 | 170.45 | 172.27 | 64,004 | -1.32(-0.76%) |
Jul 16, 2024 | 167.76 | 174.96 | 167.76 | 173.59 | 111,772 | +6.83(+4.10%) |
Jul 15, 2024 | 166.10 | 169.42 | 163.90 | 166.76 | 107,501 | +2.49(+1.52%) |
Jul 12, 2024 | 162.25 | 167.04 | 162.25 | 164.27 | 72,601 | +3.23(+2.01%) |
Jul 11, 2024 | 153.49 | 162.55 | 153.49 | 161.04 | 134,800 | +9.51(+6.28%) |
Jul 10, 2024 | 151.57 | 152.58 | 149.45 | 151.53 | 45,651 | -0.24(-0.16%) |
Jul 09, 2024 | 151.53 | 151.93 | 148.55 | 151.77 | 66,660 | +0.32(+0.21%) |
Jul 08, 2024 | 147.48 | 153.10 | 147.48 | 151.45 | 94,171 | +4.32(+2.94%) |
Jul 05, 2024 | 147.57 | 147.89 | 145.35 | 147.13 | 39,366 | -1.06(-0.72%) |
Jul 03, 2024 | 149.19 | 149.67 | 147.53 | 148.19 | 20,725 | -0.32(-0.22%) |
Jul 02, 2024 | 147.81 | 149.11 | 147.36 | 148.51 | 40,259 | +1.23(+0.84%) |