Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 219.50 | 220.68 | 212.57 | 215.76 | 196,405 | +4.06(+1.92%) |
Sep 25, 2024 | 218.31 | 223.96 | 210.79 | 211.70 | 400,960 | -6.61(-3.03%) |
Sep 24, 2024 | 217.34 | 223.22 | 214.44 | 218.31 | 374,046 | +1.61(+0.74%) |
Sep 23, 2024 | 208.46 | 219.77 | 206.50 | 216.70 | 673,559 | +10.36(+5.02%) |
Sep 20, 2024 | 192.76 | 208.15 | 192.38 | 206.34 | 761,741 | +13.57(+7.04%) |
Sep 19, 2024 | 187.96 | 194.26 | 183.51 | 192.77 | 546,992 | +12.04(+6.66%) |
Sep 18, 2024 | 175.85 | 186.63 | 175.85 | 180.73 | 445,555 | +6.29(+3.61%) |
Sep 17, 2024 | 171.43 | 178.65 | 171.43 | 174.44 | 314,539 | +4.32(+2.54%) |
Sep 16, 2024 | 169.12 | 171.59 | 166.27 | 170.12 | 177,162 | +1.83(+1.08%) |
Sep 13, 2024 | 168.68 | 172.43 | 167.66 | 168.29 | 243,074 | +1.25(+0.75%) |
Sep 12, 2024 | 163.05 | 170.92 | 161.79 | 167.04 | 260,780 | +4.52(+2.78%) |
Sep 11, 2024 | 156.00 | 163.94 | 152.22 | 162.52 | 230,070 | +6.43(+4.12%) |
Sep 10, 2024 | 156.00 | 157.00 | 152.82 | 156.09 | 303,350 | +0.68(+0.44%) |
Sep 09, 2024 | 151.49 | 156.36 | 151.49 | 155.41 | 368,842 | +5.18(+3.45%) |
Sep 06, 2024 | 149.60 | 152.02 | 146.38 | 150.23 | 358,318 | +0.86(+0.58%) |
Sep 05, 2024 | 152.82 | 153.75 | 147.47 | 149.37 | 496,428 | -3.86(-2.52%) |
Sep 04, 2024 | 151.09 | 156.80 | 150.98 | 153.23 | 376,350 | +0.62(+0.41%) |
Sep 03, 2024 | 165.12 | 166.64 | 151.40 | 152.61 | 591,868 | -14.83(-8.86%) |
Aug 30, 2024 | 162.50 | 167.72 | 161.81 | 167.44 | 387,823 | +4.64(+2.85%) |
Aug 29, 2024 | 165.26 | 168.87 | 162.60 | 162.80 | 397,135 | -1.87(-1.14%) |
Aug 28, 2024 | 181.88 | 182.63 | 162.81 | 164.67 | 931,536 | -18.33(-10.02%) |
Aug 27, 2024 | 190.25 | 190.85 | 181.45 | 183.00 | 296,953 | -9.83(-5.10%) |
Aug 26, 2024 | 195.38 | 198.49 | 191.98 | 192.83 | 433,784 | +0.05(+0.03%) |
Aug 23, 2024 | 178.07 | 193.58 | 178.07 | 192.78 | 400,518 | +14.76(+8.29%) |
Aug 22, 2024 | 175.61 | 184.81 | 175.61 | 178.02 | 426,253 | +4.07(+2.34%) |
Aug 21, 2024 | 173.20 | 174.24 | 167.47 | 173.95 | 408,821 | +0.50(+0.29%) |
Aug 20, 2024 | 177.89 | 181.97 | 172.19 | 173.45 | 443,417 | +2.41(+1.41%) |
Aug 19, 2024 | 169.00 | 174.00 | 166.01 | 171.04 | 413,698 | +2.51(+1.49%) |
Aug 16, 2024 | 166.12 | 168.58 | 162.56 | 168.53 | 236,951 | +1.53(+0.92%) |
Aug 15, 2024 | 161.00 | 170.77 | 160.03 | 167.00 | 315,429 | +10.33(+6.59%) |
Aug 14, 2024 | 161.86 | 164.00 | 154.17 | 156.67 | 304,278 | -5.20(-3.21%) |
Aug 13, 2024 | 164.31 | 165.48 | 159.74 | 161.87 | 192,891 | -1.32(-0.81%) |
Aug 12, 2024 | 164.73 | 168.71 | 161.59 | 163.18 | 193,742 | -1.17(-0.71%) |
Aug 09, 2024 | 163.75 | 164.49 | 159.74 | 164.35 | 197,839 | +0.12(+0.08%) |
Aug 08, 2024 | 161.19 | 164.52 | 155.10 | 164.23 | 196,027 | +8.74(+5.62%) |
Aug 07, 2024 | 168.06 | 168.36 | 154.99 | 155.49 | 400,896 | -7.97(-4.87%) |
Aug 06, 2024 | 153.78 | 164.73 | 151.75 | 163.45 | 358,666 | +11.57(+7.62%) |
Aug 05, 2024 | 143.76 | 160.59 | 142.77 | 151.88 | 576,862 | -1.33(-0.87%) |
Aug 02, 2024 | 154.52 | 154.73 | 147.09 | 153.21 | 525,368 | -7.64(-4.75%) |
Aug 01, 2024 | 181.38 | 181.78 | 158.80 | 160.85 | 868,990 | -22.48(-12.26%) |
Jul 31, 2024 | 168.73 | 188.14 | 161.75 | 183.33 | 1,761,852 | +50.30(+37.81%) |
Jul 30, 2024 | 137.49 | 141.27 | 132.19 | 133.03 | 563,809 | -4.45(-3.24%) |
Jul 29, 2024 | 141.97 | 144.38 | 134.94 | 137.49 | 317,562 | -1.57(-1.13%) |
Jul 26, 2024 | 136.26 | 140.17 | 133.83 | 139.05 | 238,906 | +5.51(+4.13%) |
Jul 25, 2024 | 134.78 | 135.81 | 127.20 | 133.54 | 368,531 | -1.85(-1.36%) |
Jul 24, 2024 | 139.56 | 143.13 | 135.27 | 135.39 | 466,089 | -5.44(-3.86%) |
Jul 23, 2024 | 138.57 | 142.78 | 137.72 | 140.83 | 250,919 | +3.41(+2.48%) |
Jul 22, 2024 | 136.34 | 139.14 | 132.46 | 137.41 | 586,804 | +3.63(+2.72%) |
Jul 19, 2024 | 130.72 | 135.39 | 128.95 | 133.78 | 703,954 | +3.72(+2.86%) |
Jul 18, 2024 | 133.36 | 134.65 | 126.80 | 130.06 | 402,268 | -2.13(-1.61%) |
Jul 17, 2024 | 138.96 | 138.96 | 130.42 | 132.18 | 614,297 | -8.49(-6.03%) |
Jul 16, 2024 | 144.29 | 145.76 | 137.46 | 140.67 | 428,554 | -3.62(-2.51%) |
Jul 15, 2024 | 143.20 | 150.39 | 140.77 | 144.29 | 297,709 | +2.41(+1.70%) |
Jul 12, 2024 | 143.44 | 146.65 | 139.29 | 141.89 | 273,284 | -0.54(-0.38%) |
Jul 11, 2024 | 142.88 | 146.72 | 140.86 | 142.43 | 227,821 | +2.55(+1.82%) |
Jul 10, 2024 | 138.07 | 140.41 | 136.04 | 139.88 | 290,526 | +2.81(+2.05%) |
Jul 09, 2024 | 145.76 | 146.57 | 134.32 | 137.07 | 356,071 | -8.35(-5.74%) |
Jul 08, 2024 | 145.01 | 150.81 | 144.96 | 145.41 | 254,392 | +0.69(+0.48%) |
Jul 05, 2024 | 151.75 | 153.68 | 144.49 | 144.72 | 292,668 | -5.68(-3.78%) |
Jul 03, 2024 | 146.47 | 151.84 | 145.45 | 150.40 | 229,338 | +5.90(+4.08%) |
Jul 02, 2024 | 142.17 | 145.92 | 141.50 | 144.50 | 221,853 | +1.31(+0.91%) |