Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 159.42 | 160.06 | 154.84 | 155.62 | 1,354,142 | -3.83(-2.40%) |
Sep 30, 2024 | 158.78 | 161.38 | 157.74 | 159.45 | 2,148,708 | +0.03(+0.02%) |
Sep 27, 2024 | 158.91 | 160.00 | 156.84 | 159.42 | 1,218,415 | +2.16(+1.37%) |
Sep 26, 2024 | 157.41 | 158.69 | 153.35 | 157.26 | 1,244,939 | +2.76(+1.79%) |
Sep 25, 2024 | 154.57 | 156.21 | 153.14 | 154.50 | 1,362,002 | +0.10(+0.06%) |
Sep 24, 2024 | 154.86 | 157.49 | 153.45 | 154.40 | 1,309,488 | +0.19(+0.12%) |
Sep 23, 2024 | 151.20 | 155.03 | 149.13 | 154.21 | 1,990,116 | +3.48(+2.31%) |
Sep 20, 2024 | 147.98 | 151.28 | 146.21 | 150.73 | 4,516,991 | -1.38(-0.91%) |
Sep 19, 2024 | 159.67 | 160.79 | 152.04 | 152.11 | 2,198,331 | -5.12(-3.26%) |
Sep 18, 2024 | 160.45 | 162.05 | 156.76 | 157.23 | 1,365,405 | +2.13(+1.37%) |
Sep 17, 2024 | 156.33 | 159.25 | 152.63 | 155.10 | 1,036,050 | -782.58(-83.46%) |
Sep 16, 2024 | 942.96 | 942.96 | 918.44 | 937.68 | 258,598 | +2.61(+0.28%) |
Sep 13, 2024 | 924.71 | 945.52 | 922.05 | 935.07 | 230,434 | +15.94(+1.73%) |
Sep 12, 2024 | 911.67 | 930.64 | 909.22 | 919.13 | 166,361 | +9.87(+1.09%) |
Sep 11, 2024 | 884.66 | 911.65 | 880.61 | 909.26 | 378,856 | +18.55(+2.08%) |
Sep 10, 2024 | 882.00 | 892.41 | 871.20 | 890.71 | 284,059 | -3.38(-0.38%) |
Sep 09, 2024 | 867.00 | 897.16 | 867.00 | 894.09 | 397,576 | +34.13(+3.97%) |
Sep 06, 2024 | 880.54 | 885.00 | 856.17 | 859.96 | 389,057 | -19.42(-2.21%) |
Sep 05, 2024 | 889.75 | 891.16 | 871.30 | 879.38 | 251,263 | -15.99(-1.79%) |
Sep 04, 2024 | 891.77 | 899.15 | 881.49 | 895.37 | 296,862 | -3.67(-0.41%) |
Sep 03, 2024 | 956.20 | 959.05 | 893.97 | 899.04 | 469,551 | -60.25(-6.28%) |
Aug 30, 2024 | 946.11 | 959.50 | 935.78 | 959.29 | 287,165 | +17.86(+1.90%) |
Aug 29, 2024 | 948.72 | 956.93 | 940.42 | 941.43 | 185,449 | -8.15(-0.86%) |
Aug 28, 2024 | 957.76 | 964.00 | 942.57 | 949.58 | 275,040 | -3.26(-0.34%) |
Aug 27, 2024 | 940.71 | 955.50 | 934.32 | 952.84 | 178,545 | +7.81(+0.83%) |
Aug 26, 2024 | 971.84 | 973.43 | 941.76 | 945.03 | 239,494 | -29.53(-3.03%) |
Aug 23, 2024 | 955.16 | 980.50 | 955.16 | 974.56 | 217,206 | +19.67(+2.06%) |
Aug 22, 2024 | 959.88 | 964.00 | 951.50 | 954.89 | 175,086 | -2.65(-0.28%) |
Aug 21, 2024 | 957.70 | 964.19 | 948.60 | 957.54 | 298,477 | +8.87(+0.93%) |
Aug 20, 2024 | 965.25 | 969.99 | 943.98 | 948.67 | 196,418 | -14.55(-1.51%) |
Aug 19, 2024 | 951.50 | 965.95 | 951.50 | 963.22 | 164,031 | +12.69(+1.34%) |
Aug 16, 2024 | 947.41 | 963.13 | 942.62 | 950.53 | 288,710 | +2.98(+0.31%) |
Aug 15, 2024 | 953.78 | 966.50 | 937.07 | 947.55 | 319,781 | +28.18(+3.07%) |
Aug 14, 2024 | 939.69 | 950.00 | 917.73 | 919.37 | 260,676 | -24.95(-2.64%) |
Aug 13, 2024 | 920.00 | 944.75 | 920.00 | 944.32 | 322,678 | +26.02(+2.83%) |
Aug 12, 2024 | 890.02 | 918.93 | 890.02 | 918.30 | 347,387 | +28.05(+3.15%) |
Aug 09, 2024 | 880.83 | 892.34 | 874.61 | 890.25 | 215,737 | +6.32(+0.71%) |
Aug 08, 2024 | 854.17 | 885.73 | 846.44 | 883.93 | 397,018 | +40.65(+4.82%) |
Aug 07, 2024 | 881.99 | 884.00 | 841.48 | 843.28 | 394,183 | -25.92(-2.98%) |
Aug 06, 2024 | 863.25 | 882.36 | 852.77 | 869.20 | 312,307 | +18.72(+2.20%) |
Aug 05, 2024 | 824.63 | 863.00 | 806.90 | 850.48 | 374,475 | -14.85(-1.72%) |
Aug 02, 2024 | 882.91 | 882.91 | 854.38 | 865.33 | 307,852 | -40.88(-4.51%) |