Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 164.41 | 172.74 | 162.76 | 167.45 | 427,027 | +6.87(+4.28%) |
Sep 26, 2024 | 161.16 | 164.26 | 159.00 | 160.58 | 315,004 | +2.62(+1.66%) |
Sep 25, 2024 | 163.99 | 163.99 | 156.88 | 157.96 | 355,713 | -8.21(-4.94%) |
Sep 24, 2024 | 168.26 | 170.00 | 162.87 | 166.17 | 276,818 | -1.25(-0.75%) |
Sep 23, 2024 | 166.67 | 170.82 | 162.42 | 167.42 | 316,947 | +4.07(+2.49%) |
Sep 20, 2024 | 167.51 | 170.00 | 161.50 | 163.35 | 438,374 | -12.66(-7.19%) |
Sep 19, 2024 | 176.70 | 177.44 | 166.41 | 176.01 | 564,826 | +12.29(+7.51%) |
Sep 18, 2024 | 166.04 | 175.11 | 160.12 | 163.72 | 874,963 | -1.36(-0.82%) |
Sep 17, 2024 | 163.50 | 167.20 | 159.45 | 165.08 | 417,198 | +4.53(+2.82%) |
Sep 16, 2024 | 160.74 | 163.20 | 154.21 | 160.55 | 458,955 | +2.58(+1.63%) |
Sep 13, 2024 | 150.50 | 159.27 | 150.12 | 157.97 | 549,450 | +13.33(+9.22%) |
Sep 12, 2024 | 138.05 | 146.67 | 137.25 | 144.64 | 571,339 | +7.71(+5.63%) |
Sep 11, 2024 | 136.01 | 137.45 | 125.52 | 136.93 | 494,893 | -1.64(-1.18%) |
Sep 10, 2024 | 138.71 | 139.97 | 134.22 | 138.57 | 239,284 | +2.02(+1.48%) |
Sep 09, 2024 | 136.58 | 141.36 | 134.14 | 136.55 | 273,872 | +1.64(+1.22%) |
Sep 06, 2024 | 134.80 | 142.88 | 134.34 | 134.91 | 498,292 | +1.61(+1.21%) |
Sep 05, 2024 | 136.40 | 137.74 | 131.53 | 133.30 | 227,999 | -2.16(-1.59%) |
Sep 04, 2024 | 134.96 | 136.90 | 130.15 | 135.46 | 342,487 | -0.95(-0.70%) |
Sep 03, 2024 | 147.18 | 151.34 | 133.41 | 136.41 | 534,133 | -11.89(-8.02%) |
Aug 30, 2024 | 147.11 | 149.25 | 140.13 | 148.30 | 302,780 | +4.97(+3.47%) |
Aug 29, 2024 | 147.86 | 148.53 | 140.56 | 143.33 | 401,510 | -0.98(-0.68%) |
Aug 28, 2024 | 145.25 | 148.19 | 142.51 | 144.31 | 319,259 | -2.35(-1.60%) |
Aug 27, 2024 | 148.00 | 148.96 | 144.46 | 146.66 | 327,424 | -5.07(-3.34%) |
Aug 26, 2024 | 160.25 | 161.17 | 151.31 | 151.73 | 489,037 | -5.44(-3.46%) |
Aug 23, 2024 | 143.79 | 157.72 | 142.16 | 157.17 | 750,625 | +17.36(+12.42%) |
Aug 22, 2024 | 142.00 | 143.51 | 137.46 | 139.81 | 360,728 | -1.08(-0.77%) |
Aug 21, 2024 | 134.96 | 142.09 | 134.13 | 140.89 | 660,775 | +10.47(+8.03%) |
Aug 20, 2024 | 133.99 | 136.35 | 129.32 | 130.42 | 293,364 | -2.81(-2.11%) |
Aug 19, 2024 | 128.49 | 133.49 | 127.34 | 133.23 | 402,323 | +6.74(+5.33%) |
Aug 16, 2024 | 124.65 | 131.43 | 124.20 | 126.49 | 271,066 | -0.13(-0.10%) |
Aug 15, 2024 | 125.82 | 128.44 | 121.90 | 126.62 | 407,477 | +5.24(+4.32%) |
Aug 14, 2024 | 125.44 | 126.97 | 120.30 | 121.38 | 456,673 | -1.97(-1.60%) |
Aug 13, 2024 | 119.55 | 124.80 | 118.09 | 123.35 | 422,255 | +6.21(+5.30%) |
Aug 12, 2024 | 120.32 | 120.32 | 114.59 | 117.14 | 228,300 | -2.90(-2.42%) |
Aug 09, 2024 | 120.21 | 122.32 | 117.14 | 120.04 | 597,158 | +1.63(+1.38%) |
Aug 08, 2024 | 116.14 | 120.28 | 113.49 | 118.41 | 519,154 | +5.99(+5.33%) |
Aug 07, 2024 | 127.34 | 130.50 | 111.88 | 112.42 | 811,364 | -11.11(-8.99%) |
Aug 06, 2024 | 119.47 | 130.59 | 113.87 | 123.53 | 622,821 | +1.44(+1.18%) |
Aug 05, 2024 | 110.75 | 127.86 | 109.51 | 122.09 | 795,766 | -11.29(-8.46%) |
Aug 02, 2024 | 128.86 | 136.62 | 125.26 | 133.38 | 611,930 | -7.84(-5.55%) |
Aug 01, 2024 | 153.28 | 156.67 | 137.09 | 141.22 | 790,973 | -10.88(-7.15%) |
Jul 31, 2024 | 156.56 | 163.81 | 148.43 | 152.10 | 645,430 | -1.05(-0.69%) |
Jul 30, 2024 | 151.50 | 155.75 | 148.00 | 153.15 | 555,349 | +3.60(+2.41%) |
Jul 29, 2024 | 148.15 | 151.16 | 144.14 | 149.55 | 595,199 | +3.55(+2.43%) |
Jul 26, 2024 | 140.82 | 150.12 | 139.42 | 146.00 | 702,832 | +13.21(+9.95%) |
Jul 25, 2024 | 127.97 | 140.56 | 125.85 | 132.79 | 687,658 | +7.45(+5.94%) |
Jul 24, 2024 | 134.22 | 138.37 | 125.34 | 125.34 | 548,391 | -12.22(-8.88%) |
Jul 23, 2024 | 133.85 | 139.69 | 130.26 | 137.56 | 390,509 | +1.44(+1.06%) |
Jul 22, 2024 | 131.78 | 136.12 | 125.42 | 136.12 | 679,092 | +5.43(+4.15%) |
Jul 19, 2024 | 131.92 | 135.19 | 127.74 | 130.69 | 490,119 | -0.38(-0.29%) |
Jul 18, 2024 | 130.00 | 145.00 | 129.38 | 131.07 | 1,354,329 | +6.61(+5.31%) |
Jul 17, 2024 | 128.05 | 132.39 | 124.20 | 124.46 | 765,959 | -8.48(-6.38%) |
Jul 16, 2024 | 117.61 | 133.22 | 117.38 | 132.94 | 1,128,592 | +19.86(+17.56%) |
Jul 15, 2024 | 115.28 | 118.31 | 111.88 | 113.08 | 603,105 | -0.34(-0.30%) |
Jul 12, 2024 | 110.00 | 117.35 | 109.69 | 113.42 | 1,024,257 | +6.06(+5.64%) |
Jul 11, 2024 | 97.06 | 108.19 | 97.06 | 107.36 | 1,184,591 | +16.93(+18.72%) |
Jul 10, 2024 | 86.01 | 90.67 | 85.74 | 90.43 | 345,834 | +5.51(+6.49%) |
Jul 09, 2024 | 85.94 | 88.04 | 84.30 | 84.92 | 228,390 | -0.97(-1.13%) |
Jul 08, 2024 | 85.14 | 87.65 | 83.39 | 85.89 | 241,161 | +2.55(+3.06%) |
Jul 05, 2024 | 84.56 | 85.59 | 82.03 | 83.34 | 224,045 | -1.76(-2.07%) |
Jul 03, 2024 | 84.43 | 87.97 | 83.90 | 85.10 | 216,158 | +0.60(+0.71%) |
Jul 02, 2024 | 83.75 | 85.14 | 82.15 | 84.50 | 318,880 | -1.60(-1.86%) |