Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 167.48 | 168.73 | 163.74 | 164.35 | 27,876,036 | -3.14(-1.87%) |
Sep 26, 2024 | 167.05 | 168.68 | 164.05 | 167.49 | 38,013,768 | +5.47(+3.38%) |
Sep 25, 2024 | 158.50 | 162.95 | 158.18 | 162.02 | 35,182,904 | +3.70(+2.34%) |
Sep 24, 2024 | 157.46 | 159.64 | 154.58 | 158.32 | 27,495,286 | +1.57(+1.00%) |
Sep 23, 2024 | 156.45 | 157.19 | 154.97 | 156.75 | 21,711,106 | +0.80(+0.51%) |
Sep 20, 2024 | 156.00 | 157.45 | 152.47 | 155.95 | 40,248,756 | -0.79(-0.50%) |
Sep 19, 2024 | 153.81 | 159.25 | 152.77 | 156.74 | 44,467,808 | +8.45(+5.70%) |
Sep 18, 2024 | 150.90 | 152.82 | 148.01 | 148.29 | 26,244,032 | -2.53(-1.68%) |
Sep 17, 2024 | 153.55 | 154.04 | 149.22 | 150.82 | 29,868,828 | -1.26(-0.83%) |
Sep 16, 2024 | 151.70 | 154.44 | 150.91 | 152.08 | 27,661,604 | -0.23(-0.15%) |
Sep 13, 2024 | 152.32 | 153.03 | 150.70 | 152.31 | 25,117,340 | +1.54(+1.02%) |
Sep 12, 2024 | 148.43 | 151.54 | 147.65 | 150.77 | 29,261,480 | +0.91(+0.61%) |
Sep 11, 2024 | 145.32 | 150.16 | 140.71 | 149.86 | 50,889,740 | +7.02(+4.91%) |
Sep 10, 2024 | 139.06 | 143.08 | 137.25 | 142.84 | 37,178,688 | +4.69(+3.39%) |
Sep 09, 2024 | 136.10 | 138.44 | 134.86 | 138.15 | 27,164,728 | +3.80(+2.83%) |
Sep 06, 2024 | 138.70 | 139.13 | 132.11 | 134.35 | 39,993,556 | -5.09(-3.65%) |
Sep 05, 2024 | 138.20 | 141.71 | 137.83 | 139.44 | 24,991,886 | -1.43(-1.02%) |
Sep 04, 2024 | 140.51 | 143.37 | 138.51 | 140.87 | 42,111,240 | +3.93(+2.87%) |
Sep 03, 2024 | 146.41 | 146.49 | 136.10 | 136.94 | 42,094,272 | -11.62(-7.82%) |
Aug 30, 2024 | 147.52 | 148.99 | 145.25 | 148.56 | 31,169,342 | +3.07(+2.11%) |
Aug 29, 2024 | 146.59 | 149.49 | 144.47 | 145.49 | 31,583,216 | -0.87(-0.59%) |
Aug 28, 2024 | 149.40 | 150.43 | 144.72 | 146.36 | 33,980,060 | -4.14(-2.75%) |
Aug 27, 2024 | 150.13 | 151.70 | 148.44 | 150.50 | 35,080,112 | +0.51(+0.34%) |
Aug 26, 2024 | 154.70 | 158.28 | 148.91 | 149.99 | 49,864,996 | -4.99(-3.22%) |
Aug 23, 2024 | 153.60 | 156.40 | 151.83 | 154.98 | 43,711,848 | +3.28(+2.16%) |
Aug 22, 2024 | 158.87 | 159.84 | 151.01 | 151.70 | 45,691,560 | -6.11(-3.87%) |
Aug 21, 2024 | 156.12 | 158.65 | 155.07 | 157.81 | 42,751,492 | +1.41(+0.90%) |
Aug 20, 2024 | 156.49 | 162.04 | 154.51 | 156.40 | 77,187,216 | +1.12(+0.72%) |
Aug 19, 2024 | 148.43 | 155.37 | 147.72 | 155.28 | 60,728,008 | +6.72(+4.52%) |
Aug 16, 2024 | 145.70 | 149.37 | 145.20 | 148.56 | 31,158,680 | +1.20(+0.81%) |
Aug 15, 2024 | 143.00 | 147.96 | 141.81 | 147.36 | 43,546,728 | +6.61(+4.70%) |
Aug 14, 2024 | 143.00 | 143.25 | 137.64 | 140.75 | 35,482,616 | -0.38(-0.27%) |
Aug 13, 2024 | 138.12 | 141.19 | 137.52 | 141.13 | 42,289,088 | +4.36(+3.19%) |
Aug 12, 2024 | 134.44 | 137.99 | 133.23 | 136.77 | 39,691,668 | +2.50(+1.86%) |
Aug 09, 2024 | 134.69 | 135.50 | 132.44 | 134.27 | 40,583,204 | -2.05(-1.50%) |
Aug 08, 2024 | 131.97 | 136.48 | 128.94 | 136.32 | 48,917,020 | +7.65(+5.95%) |
Aug 07, 2024 | 133.75 | 136.24 | 128.37 | 128.67 | 54,597,492 | -1.51(-1.16%) |
Aug 06, 2024 | 135.15 | 136.44 | 129.10 | 130.18 | 64,413,788 | -4.64(-3.44%) |
Aug 05, 2024 | 122.16 | 139.14 | 121.83 | 134.82 | 75,988,136 | +2.32(+1.75%) |
Aug 02, 2024 | 133.50 | 137.10 | 131.33 | 132.50 | 78,573,400 | -0.04(-0.03%) |
Aug 01, 2024 | 145.00 | 147.29 | 130.24 | 132.54 | 94,808,080 | -11.94(-8.26%) |
Jul 31, 2024 | 150.73 | 153.60 | 140.03 | 144.48 | 114,210,224 | +6.04(+4.36%) |
Jul 30, 2024 | 139.88 | 141.70 | 134.05 | 138.44 | 68,533,392 | -1.31(-0.94%) |
Jul 29, 2024 | 141.19 | 144.59 | 138.75 | 139.75 | 47,375,832 | -0.24(-0.17%) |
Jul 26, 2024 | 140.32 | 141.29 | 138.27 | 139.99 | 49,436,160 | +1.67(+1.21%) |
Jul 25, 2024 | 144.07 | 144.75 | 136.81 | 138.32 | 60,547,148 | -6.31(-4.36%) |
Jul 24, 2024 | 152.72 | 153.68 | 144.53 | 144.63 | 49,158,356 | -9.37(-6.08%) |
Jul 23, 2024 | 154.95 | 157.05 | 153.80 | 154.00 | 31,872,674 | -1.87(-1.20%) |
Jul 22, 2024 | 154.23 | 156.70 | 152.54 | 155.87 | 43,883,452 | +4.29(+2.83%) |
Jul 19, 2024 | 154.86 | 155.81 | 150.62 | 151.58 | 47,513,332 | -4.19(-2.69%) |
Jul 18, 2024 | 163.41 | 163.41 | 153.20 | 155.77 | 69,370,584 | -3.66(-2.30%) |
Jul 17, 2024 | 169.80 | 169.80 | 159.37 | 159.43 | 76,910,472 | -18.12(-10.21%) |
Jul 16, 2024 | 179.69 | 179.75 | 174.53 | 177.55 | 40,599,232 | -2.28(-1.27%) |
Jul 15, 2024 | 184.45 | 185.50 | 178.54 | 179.83 | 42,158,836 | -1.78(-0.98%) |
Jul 12, 2024 | 182.01 | 186.99 | 179.69 | 181.61 | 50,827,372 | -0.33(-0.18%) |
Jul 11, 2024 | 184.07 | 187.11 | 177.25 | 181.94 | 59,191,708 | -2.02(-1.10%) |
Jul 10, 2024 | 179.99 | 187.28 | 177.80 | 183.96 | 90,174,072 | +6.86(+3.87%) |
Jul 09, 2024 | 177.97 | 180.41 | 174.70 | 177.10 | 43,431,140 | -1.59(-0.89%) |
Jul 08, 2024 | 174.90 | 178.95 | 173.22 | 178.69 | 60,145,344 | +6.79(+3.95%) |
Jul 05, 2024 | 165.97 | 174.04 | 165.68 | 171.90 | 61,866,556 | +8.00(+4.88%) |
Jul 03, 2024 | 164.20 | 165.26 | 162.51 | 163.90 | 27,014,044 | -0.41(-0.25%) |
Jul 02, 2024 | 157.04 | 164.58 | 156.70 | 164.31 | 57,785,808 | +6.62(+4.20%) |