Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 112.30 | 115.23 | 111.22 | 112.56 | 2,571,943 | +1.19(+1.07%) |
Sep 26, 2024 | 111.81 | 113.35 | 110.25 | 111.37 | 2,375,760 | +1.78(+1.62%) |
Sep 25, 2024 | 111.66 | 112.81 | 107.65 | 109.59 | 2,840,566 | -1.83(-1.64%) |
Sep 24, 2024 | 113.75 | 115.70 | 110.46 | 111.42 | 2,324,417 | -0.41(-0.37%) |
Sep 23, 2024 | 110.73 | 114.63 | 108.77 | 111.83 | 2,202,976 | -1.08(-0.96%) |
Sep 20, 2024 | 115.72 | 116.20 | 111.30 | 112.91 | 2,980,453 | -1.68(-1.47%) |
Sep 19, 2024 | 117.51 | 120.73 | 114.04 | 114.59 | 2,444,322 | -0.06(-0.05%) |
Sep 18, 2024 | 112.43 | 118.48 | 112.43 | 114.65 | 2,563,259 | +2.22(+1.97%) |
Sep 17, 2024 | 113.50 | 115.50 | 112.26 | 112.43 | 1,769,725 | -0.76(-0.67%) |
Sep 16, 2024 | 110.00 | 116.72 | 109.35 | 113.19 | 2,759,011 | -3.44(-2.95%) |
Sep 13, 2024 | 114.36 | 122.99 | 114.36 | 116.63 | 2,785,180 | +1.96(+1.71%) |
Sep 12, 2024 | 113.40 | 116.18 | 110.64 | 114.67 | 2,426,647 | +0.59(+0.52%) |
Sep 11, 2024 | 110.30 | 114.85 | 108.23 | 114.08 | 2,939,201 | +3.62(+3.28%) |
Sep 10, 2024 | 114.61 | 117.66 | 108.38 | 110.46 | 3,923,075 | -3.52(-3.09%) |
Sep 09, 2024 | 119.67 | 120.41 | 112.91 | 113.98 | 5,485,888 | -8.62(-7.03%) |
Sep 06, 2024 | 136.00 | 136.97 | 122.29 | 122.60 | 4,259,081 | -13.09(-9.65%) |
Sep 05, 2024 | 136.24 | 137.98 | 134.90 | 135.69 | 1,227,549 | -1.63(-1.19%) |
Sep 04, 2024 | 138.37 | 140.43 | 134.70 | 137.32 | 1,612,534 | -2.91(-2.08%) |
Sep 03, 2024 | 147.00 | 147.45 | 137.96 | 140.23 | 2,591,434 | -9.56(-6.38%) |
Aug 30, 2024 | 151.30 | 151.95 | 146.47 | 149.79 | 1,257,229 | -0.28(-0.19%) |
Aug 29, 2024 | 153.03 | 155.33 | 149.00 | 150.07 | 1,363,648 | -3.25(-2.12%) |
Aug 28, 2024 | 156.24 | 159.22 | 152.05 | 153.32 | 1,557,728 | +2.04(+1.35%) |
Aug 27, 2024 | 155.01 | 155.18 | 148.79 | 151.28 | 1,805,909 | -4.81(-3.08%) |
Aug 26, 2024 | 162.34 | 162.34 | 152.84 | 156.09 | 3,440,388 | -14.86(-8.69%) |
Aug 23, 2024 | 171.30 | 172.49 | 167.47 | 170.95 | 997,452 | +0.51(+0.30%) |
Aug 22, 2024 | 170.55 | 171.70 | 167.43 | 170.44 | 1,230,708 | +0.33(+0.19%) |
Aug 21, 2024 | 163.15 | 170.18 | 162.55 | 170.11 | 1,621,103 | +8.78(+5.44%) |
Aug 20, 2024 | 159.80 | 162.19 | 156.35 | 161.33 | 1,487,548 | +1.24(+0.77%) |
Aug 19, 2024 | 162.00 | 172.25 | 160.00 | 160.09 | 2,028,180 | +0.89(+0.56%) |
Aug 16, 2024 | 154.00 | 159.29 | 153.00 | 159.20 | 2,168,942 | +3.66(+2.35%) |
Aug 15, 2024 | 151.40 | 157.95 | 150.60 | 155.54 | 2,634,061 | +10.11(+6.95%) |
Aug 14, 2024 | 147.83 | 150.27 | 143.26 | 145.43 | 1,630,550 | -3.21(-2.16%) |
Aug 13, 2024 | 143.63 | 150.09 | 142.00 | 148.64 | 2,689,325 | +5.01(+3.49%) |
Aug 12, 2024 | 158.58 | 158.62 | 142.70 | 143.63 | 5,160,709 | -17.20(-10.69%) |
Aug 09, 2024 | 167.27 | 169.00 | 155.60 | 160.83 | 7,408,673 | -27.12(-14.43%) |
Aug 08, 2024 | 182.49 | 188.15 | 182.10 | 187.95 | 2,575,554 | +6.20(+3.41%) |
Aug 07, 2024 | 187.16 | 190.38 | 180.26 | 181.75 | 1,394,327 | -1.99(-1.08%) |
Aug 06, 2024 | 181.23 | 186.75 | 175.65 | 183.74 | 1,583,807 | +8.09(+4.61%) |
Aug 05, 2024 | 154.80 | 175.71 | 152.03 | 175.65 | 2,321,663 | +9.70(+5.85%) |
Aug 02, 2024 | 161.49 | 166.41 | 154.40 | 165.95 | 1,797,944 | -1.67(-1.00%) |
Aug 01, 2024 | 173.25 | 176.72 | 163.62 | 167.62 | 1,256,771 | -4.96(-2.87%) |
Jul 31, 2024 | 175.48 | 176.68 | 168.98 | 172.58 | 949,051 | +2.29(+1.34%) |
Jul 30, 2024 | 172.75 | 175.96 | 166.00 | 170.29 | 1,338,490 | -2.28(-1.32%) |
Jul 29, 2024 | 183.78 | 184.91 | 171.37 | 172.57 | 1,221,927 | -10.25(-5.61%) |
Jul 26, 2024 | 175.00 | 183.33 | 173.81 | 182.82 | 1,520,551 | +12.47(+7.32%) |
Jul 25, 2024 | 174.36 | 174.46 | 165.16 | 170.35 | 1,314,170 | -4.16(-2.38%) |
Jul 24, 2024 | 172.86 | 176.36 | 171.77 | 174.51 | 1,143,936 | -2.92(-1.65%) |
Jul 23, 2024 | 174.76 | 180.66 | 172.42 | 177.43 | 1,501,433 | +7.86(+4.64%) |
Jul 22, 2024 | 177.53 | 178.63 | 164.55 | 169.57 | 2,618,054 | -7.95(-4.48%) |
Jul 19, 2024 | 171.05 | 177.98 | 170.15 | 177.52 | 1,602,258 | +6.58(+3.85%) |
Jul 18, 2024 | 178.50 | 179.94 | 168.02 | 170.94 | 1,971,562 | +0.24(+0.14%) |
Jul 17, 2024 | 185.29 | 185.52 | 170.55 | 170.70 | 1,986,957 | -18.32(-9.69%) |
Jul 16, 2024 | 195.26 | 195.26 | 185.21 | 189.02 | 2,045,823 | -5.17(-2.66%) |
Jul 15, 2024 | 210.01 | 210.88 | 193.07 | 194.19 | 2,035,147 | -16.71(-7.92%) |
Jul 12, 2024 | 211.98 | 219.77 | 209.39 | 210.90 | 1,893,829 | +1.98(+0.95%) |
Jul 11, 2024 | 202.58 | 210.85 | 201.03 | 208.92 | 1,134,241 | +9.46(+4.74%) |
Jul 10, 2024 | 208.05 | 211.20 | 196.37 | 199.46 | 1,105,948 | -6.96(-3.37%) |
Jul 09, 2024 | 203.15 | 210.38 | 202.01 | 206.42 | 1,036,633 | +3.34(+1.64%) |
Jul 08, 2024 | 199.00 | 206.38 | 198.63 | 203.08 | 878,927 | +2.84(+1.42%) |
Jul 05, 2024 | 201.00 | 204.07 | 197.58 | 200.24 | 894,286 | -1.78(-0.88%) |
Jul 03, 2024 | 204.64 | 205.35 | 200.16 | 202.02 | 580,348 | -2.21(-1.08%) |
Jul 02, 2024 | 202.57 | 206.91 | 200.16 | 204.23 | 904,587 | +0.07(+0.03%) |