Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 212.00 | 213.77 | 208.32 | 212.53 | 242,138 | +5.81(+2.81%) |
Sep 25, 2024 | 206.73 | 210.51 | 206.31 | 206.72 | 178,085 | -2.59(-1.24%) |
Sep 24, 2024 | 204.55 | 210.76 | 203.51 | 209.31 | 312,081 | +8.00(+3.97%) |
Sep 23, 2024 | 200.75 | 203.30 | 200.12 | 201.31 | 189,938 | -0.68(-0.34%) |
Sep 20, 2024 | 205.67 | 208.28 | 200.98 | 201.99 | 411,783 | +3.40(+1.71%) |
Sep 19, 2024 | 198.00 | 200.98 | 197.73 | 198.59 | 194,614 | +1.31(+0.66%) |
Sep 18, 2024 | 198.72 | 199.99 | 197.00 | 197.28 | 187,754 | -0.23(-0.12%) |
Sep 17, 2024 | 199.05 | 200.69 | 196.62 | 197.51 | 103,863 | +1.06(+0.54%) |
Sep 16, 2024 | 196.43 | 197.53 | 194.07 | 196.45 | 204,525 | -2.04(-1.03%) |
Sep 13, 2024 | 200.00 | 200.61 | 195.71 | 198.49 | 212,446 | +2.22(+1.13%) |
Sep 12, 2024 | 199.00 | 200.75 | 194.11 | 196.27 | 483,661 | -14.88(-7.05%) |
Sep 11, 2024 | 206.62 | 215.00 | 205.60 | 211.15 | 602,657 | +13.45(+6.80%) |
Sep 10, 2024 | 191.76 | 198.53 | 191.73 | 197.70 | 182,742 | +4.39(+2.27%) |
Sep 09, 2024 | 189.67 | 193.47 | 189.21 | 193.31 | 144,720 | +1.99(+1.04%) |
Sep 06, 2024 | 192.81 | 193.03 | 188.51 | 191.32 | 136,979 | -0.26(-0.14%) |
Sep 05, 2024 | 190.21 | 194.57 | 190.21 | 191.58 | 178,182 | +2.93(+1.55%) |
Sep 04, 2024 | 187.09 | 191.20 | 186.03 | 188.65 | 516,226 | +0.39(+0.21%) |
Sep 03, 2024 | 190.03 | 192.98 | 187.68 | 188.26 | 364,414 | -3.52(-1.84%) |
Aug 30, 2024 | 196.02 | 196.37 | 190.74 | 191.78 | 293,438 | -6.72(-3.39%) |
Aug 29, 2024 | 197.85 | 199.65 | 196.75 | 198.50 | 135,710 | +0.34(+0.17%) |
Aug 28, 2024 | 200.91 | 201.56 | 196.00 | 198.16 | 163,599 | -4.01(-1.98%) |
Aug 27, 2024 | 200.02 | 202.59 | 199.75 | 202.17 | 313,595 | +2.95(+1.48%) |
Aug 26, 2024 | 199.64 | 201.28 | 197.68 | 199.22 | 428,948 | +5.40(+2.79%) |
Aug 23, 2024 | 194.39 | 196.32 | 191.11 | 193.82 | 207,855 | -1.81(-0.93%) |
Aug 22, 2024 | 199.00 | 199.00 | 195.36 | 195.63 | 254,745 | -2.35(-1.19%) |
Aug 21, 2024 | 196.00 | 199.00 | 195.63 | 197.98 | 336,398 | +3.77(+1.94%) |
Aug 20, 2024 | 194.19 | 195.98 | 192.84 | 194.21 | 281,074 | +1.71(+0.89%) |
Aug 19, 2024 | 192.74 | 193.30 | 189.98 | 192.50 | 266,328 | -2.16(-1.11%) |
Aug 16, 2024 | 194.23 | 197.99 | 194.07 | 194.66 | 376,468 | +3.77(+1.97%) |
Aug 15, 2024 | 190.00 | 192.48 | 187.45 | 190.89 | 277,976 | +4.19(+2.24%) |
Aug 14, 2024 | 185.66 | 190.92 | 185.00 | 186.70 | 307,232 | -0.50(-0.27%) |
Aug 13, 2024 | 188.13 | 191.50 | 186.03 | 187.20 | 319,574 | -2.83(-1.49%) |
Aug 12, 2024 | 185.00 | 190.72 | 183.41 | 190.03 | 453,770 | +7.27(+3.98%) |
Aug 09, 2024 | 180.49 | 184.65 | 178.92 | 182.76 | 317,453 | -0.27(-0.15%) |
Aug 08, 2024 | 178.80 | 185.66 | 176.98 | 183.03 | 607,835 | +6.30(+3.56%) |
Aug 07, 2024 | 180.00 | 182.28 | 170.36 | 176.73 | 682,637 | +5.41(+3.16%) |
Aug 06, 2024 | 167.00 | 175.61 | 166.55 | 171.32 | 285,213 | +5.66(+3.42%) |
Aug 05, 2024 | 161.01 | 168.00 | 158.84 | 165.66 | 302,192 | +2.43(+1.49%) |
Aug 02, 2024 | 160.03 | 164.94 | 155.75 | 163.23 | 177,981 | +0.94(+0.58%) |
Aug 01, 2024 | 164.85 | 167.75 | 161.46 | 162.29 | 326,455 | -4.29(-2.58%) |
Jul 31, 2024 | 163.49 | 168.98 | 162.90 | 166.58 | 291,668 | +9.60(+6.12%) |
Jul 30, 2024 | 161.51 | 161.51 | 156.71 | 156.98 | 156,361 | -3.96(-2.46%) |
Jul 29, 2024 | 159.72 | 161.98 | 159.00 | 160.94 | 120,521 | -1.60(-0.98%) |
Jul 26, 2024 | 163.82 | 165.50 | 161.70 | 162.54 | 101,487 | -0.73(-0.45%) |
Jul 25, 2024 | 160.92 | 164.61 | 158.35 | 163.27 | 257,969 | -0.29(-0.18%) |
Jul 24, 2024 | 157.00 | 163.93 | 154.43 | 163.56 | 296,360 | +6.03(+3.83%) |
Jul 23, 2024 | 155.00 | 158.03 | 153.77 | 157.53 | 263,471 | -3.40(-2.11%) |
Jul 22, 2024 | 156.12 | 161.24 | 155.30 | 160.93 | 127,735 | +6.19(+4.00%) |
Jul 19, 2024 | 153.53 | 155.77 | 152.81 | 154.74 | 119,067 | +2.71(+1.78%) |
Jul 18, 2024 | 150.74 | 155.01 | 148.81 | 152.03 | 240,127 | -1.61(-1.05%) |
Jul 17, 2024 | 151.28 | 156.77 | 150.31 | 153.64 | 304,369 | +0.72(+0.47%) |
Jul 16, 2024 | 150.50 | 154.97 | 146.87 | 152.92 | 422,954 | +5.16(+3.49%) |
Jul 15, 2024 | 150.19 | 151.22 | 146.21 | 147.76 | 287,598 | -4.41(-2.90%) |
Jul 12, 2024 | 154.69 | 158.99 | 151.92 | 152.17 | 378,037 | +1.67(+1.11%) |
Jul 11, 2024 | 148.01 | 152.67 | 147.14 | 150.50 | 250,864 | +4.46(+3.05%) |
Jul 10, 2024 | 143.71 | 147.90 | 143.29 | 146.04 | 187,543 | +1.51(+1.04%) |
Jul 09, 2024 | 144.38 | 146.20 | 143.00 | 144.53 | 637,095 | +0.18(+0.12%) |
Jul 08, 2024 | 142.11 | 148.99 | 142.00 | 144.35 | 334,757 | -2.69(-1.83%) |
Jul 05, 2024 | 149.00 | 149.00 | 145.53 | 147.04 | 88,432 | -0.94(-0.64%) |
Jul 03, 2024 | 146.74 | 148.35 | 145.27 | 147.98 | 91,322 | +4.05(+2.81%) |
Jul 02, 2024 | 143.04 | 145.69 | 142.80 | 143.93 | 243,959 | -0.96(-0.66%) |