Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 271.06 | 273.22 | 266.00 | 269.79 | 620,811 | -0.48(-0.18%) |
Sep 23, 2024 | 270.00 | 270.94 | 266.10 | 270.27 | 513,135 | +1.93(+0.72%) |
Sep 20, 2024 | 260.46 | 270.28 | 260.46 | 268.34 | 1,120,808 | +4.34(+1.64%) |
Sep 19, 2024 | 257.00 | 265.60 | 256.22 | 264.00 | 928,445 | +13.77(+5.50%) |
Sep 18, 2024 | 242.48 | 258.00 | 241.49 | 250.23 | 1,065,420 | +7.75(+3.20%) |
Sep 17, 2024 | 235.86 | 242.66 | 235.86 | 242.48 | 781,207 | +8.48(+3.62%) |
Sep 16, 2024 | 228.73 | 234.61 | 227.65 | 234.00 | 473,583 | +5.27(+2.30%) |
Sep 13, 2024 | 228.38 | 230.05 | 225.26 | 228.73 | 457,894 | -0.23(-0.10%) |
Sep 12, 2024 | 224.00 | 229.90 | 223.20 | 228.96 | 421,071 | +5.78(+2.59%) |
Sep 11, 2024 | 217.11 | 223.19 | 212.85 | 223.18 | 580,341 | +6.07(+2.80%) |
Sep 10, 2024 | 217.99 | 219.69 | 213.14 | 217.11 | 417,054 | +0.01(+0.00%) |
Sep 09, 2024 | 208.51 | 217.26 | 208.51 | 217.10 | 363,941 | +8.84(+4.24%) |
Sep 06, 2024 | 211.00 | 212.00 | 204.00 | 208.26 | 349,410 | -2.00(-0.95%) |
Sep 05, 2024 | 204.84 | 212.59 | 204.84 | 210.26 | 225,338 | +3.46(+1.67%) |
Sep 04, 2024 | 202.44 | 211.08 | 202.44 | 206.80 | 250,522 | +0.44(+0.21%) |
Sep 03, 2024 | 209.81 | 213.91 | 204.73 | 206.36 | 323,018 | -6.21(-2.92%) |
Aug 30, 2024 | 209.71 | 214.44 | 207.97 | 212.57 | 393,828 | +5.02(+2.42%) |
Aug 29, 2024 | 204.23 | 212.09 | 204.23 | 207.55 | 233,821 | +4.73(+2.33%) |
Aug 28, 2024 | 206.48 | 207.37 | 202.38 | 202.82 | 399,428 | -4.55(-2.19%) |
Aug 27, 2024 | 207.32 | 212.00 | 205.94 | 207.37 | 446,609 | -2.62(-1.25%) |
Aug 26, 2024 | 212.70 | 214.44 | 208.12 | 209.99 | 438,012 | -2.58(-1.21%) |
Aug 23, 2024 | 210.46 | 215.24 | 209.51 | 212.57 | 354,279 | +3.90(+1.87%) |
Aug 22, 2024 | 211.00 | 213.88 | 207.71 | 208.67 | 296,200 | -1.34(-0.64%) |
Aug 21, 2024 | 205.50 | 210.28 | 203.00 | 210.01 | 380,463 | +6.18(+3.03%) |
Aug 20, 2024 | 206.35 | 208.31 | 201.02 | 203.83 | 435,500 | -3.35(-1.62%) |
Aug 19, 2024 | 201.73 | 208.19 | 201.22 | 207.18 | 620,346 | +4.02(+1.98%) |
Aug 16, 2024 | 198.33 | 206.43 | 198.33 | 203.16 | 615,247 | +0.82(+0.41%) |
Aug 15, 2024 | 200.00 | 202.58 | 195.94 | 202.34 | 1,082,780 | +5.27(+2.67%) |
Aug 14, 2024 | 193.55 | 197.69 | 192.71 | 197.07 | 510,680 | +5.53(+2.89%) |
Aug 13, 2024 | 186.00 | 193.77 | 185.10 | 191.54 | 883,788 | +9.79(+5.39%) |
Aug 12, 2024 | 187.50 | 188.53 | 180.10 | 181.75 | 527,663 | -5.63(-3.00%) |
Aug 09, 2024 | 178.87 | 187.71 | 178.87 | 187.38 | 696,281 | +8.39(+4.69%) |
Aug 08, 2024 | 174.99 | 185.10 | 170.43 | 178.99 | 1,607,407 | +17.59(+10.90%) |
Aug 07, 2024 | 169.74 | 171.57 | 161.09 | 161.40 | 1,225,207 | -3.66(-2.22%) |
Aug 06, 2024 | 161.78 | 165.92 | 160.14 | 165.06 | 817,406 | +6.21(+3.91%) |
Aug 05, 2024 | 145.84 | 161.55 | 145.05 | 158.85 | 827,909 | -3.16(-1.95%) |
Aug 02, 2024 | 157.56 | 163.96 | 153.84 | 162.01 | 712,545 | -2.49(-1.51%) |
Aug 01, 2024 | 172.00 | 173.58 | 162.60 | 164.50 | 540,906 | -7.44(-4.33%) |
Jul 31, 2024 | 171.75 | 175.91 | 168.31 | 171.94 | 473,773 | +3.75(+2.23%) |
Jul 30, 2024 | 170.32 | 171.28 | 165.73 | 168.19 | 316,512 | -1.73(-1.02%) |
Jul 29, 2024 | 174.96 | 175.27 | 169.67 | 169.92 | 443,137 | -3.36(-1.94%) |
Jul 26, 2024 | 175.88 | 179.45 | 168.75 | 173.28 | 616,572 | +4.97(+2.95%) |
Jul 25, 2024 | 163.90 | 171.12 | 162.14 | 168.31 | 979,675 | +4.51(+2.75%) |
Jul 24, 2024 | 176.00 | 176.67 | 163.37 | 163.80 | 772,668 | -15.30(-8.54%) |
Jul 23, 2024 | 176.95 | 180.87 | 175.60 | 179.10 | 388,305 | +1.71(+0.96%) |
Jul 22, 2024 | 178.19 | 181.89 | 177.09 | 177.39 | 469,717 | +2.15(+1.23%) |
Jul 19, 2024 | 179.21 | 179.86 | 175.13 | 175.24 | 488,330 | -3.33(-1.86%) |
Jul 18, 2024 | 182.11 | 183.09 | 175.05 | 178.57 | 495,478 | -2.38(-1.32%) |
Jul 17, 2024 | 184.72 | 184.77 | 175.44 | 180.95 | 873,990 | -6.35(-3.39%) |
Jul 16, 2024 | 192.50 | 193.50 | 185.15 | 187.30 | 604,542 | -4.75(-2.47%) |
Jul 15, 2024 | 189.46 | 194.96 | 186.26 | 192.05 | 700,100 | +1.75(+0.92%) |
Jul 12, 2024 | 194.00 | 194.00 | 188.46 | 190.30 | 492,574 | -2.27(-1.18%) |
Jul 11, 2024 | 189.74 | 194.47 | 188.43 | 192.57 | 529,039 | +4.47(+2.38%) |
Jul 10, 2024 | 189.20 | 190.46 | 184.82 | 188.10 | 547,159 | +1.33(+0.71%) |
Jul 09, 2024 | 195.04 | 196.05 | 184.26 | 186.77 | 717,147 | -9.94(-5.05%) |
Jul 08, 2024 | 194.22 | 198.79 | 192.13 | 196.71 | 477,271 | +3.62(+1.87%) |
Jul 05, 2024 | 193.60 | 196.22 | 190.62 | 193.09 | 350,833 | -0.73(-0.38%) |
Jul 03, 2024 | 194.03 | 194.91 | 190.88 | 193.82 | 310,155 | -0.07(-0.04%) |
Jul 02, 2024 | 195.00 | 197.19 | 189.40 | 193.89 | 744,921 | -1.34(-0.69%) |