Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 158.61 | 165.43 | 156.10 | 162.89 | 6,693,322 | +5.74(+3.65%) |
Sep 11, 2024 | 153.56 | 158.84 | 149.95 | 157.15 | 6,415,554 | -1.31(-0.83%) |
Sep 10, 2024 | 155.01 | 159.14 | 149.51 | 158.46 | 5,816,231 | +3.41(+2.20%) |
Sep 09, 2024 | 151.27 | 157.40 | 150.06 | 155.05 | 9,247,972 | +7.70(+5.23%) |
Sep 06, 2024 | 163.24 | 164.15 | 146.12 | 147.35 | 11,040,349 | -12.35(-7.73%) |
Sep 05, 2024 | 161.62 | 166.37 | 158.12 | 159.70 | 5,724,261 | -3.52(-2.16%) |
Sep 04, 2024 | 166.50 | 169.04 | 160.67 | 163.22 | 7,825,522 | -5.91(-3.49%) |
Sep 03, 2024 | 182.00 | 182.70 | 168.07 | 169.13 | 9,734,666 | -14.23(-7.76%) |
Aug 30, 2024 | 189.21 | 189.94 | 180.04 | 183.36 | 7,307,254 | -4.92(-2.61%) |
Aug 29, 2024 | 194.00 | 196.50 | 187.60 | 188.28 | 3,830,959 | -1.92(-1.01%) |
Aug 28, 2024 | 195.02 | 197.49 | 187.73 | 190.20 | 4,987,051 | -8.10(-4.08%) |
Aug 27, 2024 | 201.84 | 202.50 | 194.10 | 198.30 | 5,969,342 | -5.70(-2.79%) |
Aug 26, 2024 | 209.30 | 210.85 | 202.68 | 204.00 | 5,432,618 | -7.40(-3.50%) |
Aug 23, 2024 | 200.97 | 211.92 | 200.00 | 211.40 | 8,304,291 | +12.97(+6.54%) |
Aug 22, 2024 | 204.78 | 207.10 | 197.43 | 198.43 | 5,282,330 | -7.80(-3.78%) |
Aug 21, 2024 | 197.16 | 207.00 | 195.11 | 206.23 | 7,491,390 | +8.98(+4.55%) |
Aug 20, 2024 | 209.10 | 209.80 | 191.21 | 197.25 | 12,339,820 | -7.21(-3.53%) |
Aug 19, 2024 | 203.34 | 207.49 | 200.35 | 204.46 | 6,293,351 | -0.85(-0.41%) |
Aug 16, 2024 | 199.00 | 205.95 | 197.14 | 205.31 | 6,240,570 | +8.19(+4.15%) |
Aug 15, 2024 | 198.52 | 205.07 | 196.20 | 197.12 | 6,058,456 | +1.16(+0.59%) |
Aug 14, 2024 | 200.90 | 201.97 | 192.40 | 195.96 | 5,017,885 | -1.98(-1.00%) |
Aug 13, 2024 | 193.13 | 201.10 | 191.87 | 197.94 | 4,795,819 | +6.20(+3.23%) |
Aug 12, 2024 | 194.30 | 197.69 | 188.29 | 191.74 | 5,932,994 | -4.55(-2.32%) |
Aug 09, 2024 | 191.29 | 199.10 | 189.78 | 196.29 | 5,255,918 | +3.97(+2.06%) |
Aug 08, 2024 | 185.67 | 194.98 | 182.46 | 192.32 | 7,383,553 | +13.41(+7.50%) |
Aug 07, 2024 | 196.80 | 199.95 | 177.39 | 178.91 | 8,313,388 | -15.26(-7.86%) |
Aug 06, 2024 | 191.99 | 197.40 | 182.70 | 194.17 | 7,058,008 | +4.70(+2.48%) |
Aug 05, 2024 | 162.01 | 197.88 | 161.13 | 189.47 | 18,720,248 | -14.97(-7.32%) |
Aug 02, 2024 | 213.12 | 219.30 | 199.38 | 204.44 | 10,063,934 | -8.20(-3.86%) |
Aug 01, 2024 | 226.60 | 227.10 | 207.82 | 212.64 | 8,896,370 | -11.72(-5.22%) |
Jul 31, 2024 | 233.00 | 234.11 | 224.04 | 224.36 | 4,757,873 | -0.10(-0.04%) |
Jul 30, 2024 | 235.62 | 239.00 | 223.03 | 224.46 | 6,041,120 | -9.74(-4.16%) |
Jul 29, 2024 | 251.55 | 255.42 | 234.00 | 234.20 | 9,440,381 | -8.73(-3.59%) |
Jul 26, 2024 | 243.34 | 249.16 | 237.56 | 242.93 | 7,917,628 | +11.41(+4.93%) |
Jul 25, 2024 | 239.26 | 241.64 | 226.30 | 231.52 | 8,476,778 | -13.54(-5.53%) |
Jul 24, 2024 | 261.00 | 265.00 | 243.75 | 245.06 | 8,136,301 | -12.57(-4.88%) |
Jul 23, 2024 | 263.60 | 272.55 | 257.29 | 257.63 | 9,253,708 | -7.52(-2.84%) |
Jul 22, 2024 | 260.47 | 266.00 | 252.84 | 265.15 | 11,261,287 | +7.36(+2.86%) |
Jul 19, 2024 | 235.10 | 259.80 | 233.50 | 257.79 | 12,501,978 | +24.55(+10.53%) |
Jul 18, 2024 | 251.21 | 253.87 | 230.57 | 233.24 | 8,840,828 | -15.86(-6.37%) |
Jul 17, 2024 | 245.90 | 255.90 | 241.31 | 249.10 | 8,868,412 | -2.39(-0.95%) |
Jul 16, 2024 | 243.19 | 252.12 | 234.20 | 251.49 | 10,252,223 | +8.64(+3.56%) |
Jul 15, 2024 | 229.38 | 247.50 | 228.00 | 242.85 | 14,405,374 | +24.83(+11.39%) |
Jul 12, 2024 | 215.34 | 222.15 | 214.57 | 218.02 | 4,949,073 | +3.39(+1.58%) |
Jul 11, 2024 | 224.37 | 227.15 | 213.57 | 214.63 | 7,036,917 | -4.93(-2.25%) |
Jul 10, 2024 | 221.64 | 223.33 | 215.13 | 219.56 | 4,477,061 | -0.41(-0.19%) |
Jul 09, 2024 | 223.55 | 225.64 | 218.68 | 219.97 | 5,352,429 | -0.59(-0.27%) |
Jul 08, 2024 | 226.51 | 226.51 | 217.75 | 220.56 | 5,609,576 | -3.12(-1.39%) |
Jul 05, 2024 | 213.48 | 225.13 | 209.45 | 223.68 | 10,148,662 | -1.26(-0.56%) |
Jul 03, 2024 | 223.81 | 227.11 | 222.22 | 224.94 | 3,241,699 | -2.57(-1.13%) |
Jul 02, 2024 | 231.34 | 234.97 | 226.32 | 227.51 | 4,396,032 | -5.86(-2.51%) |