Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 170.48 | 179.60 | 168.31 | 176.22 | 17,293,342 | +10.24(+6.17%) |
Sep 26, 2024 | 157.63 | 167.51 | 156.38 | 165.98 | 17,046,734 | +14.04(+9.24%) |
Sep 25, 2024 | 152.30 | 157.88 | 151.50 | 151.94 | 7,835,269 | -1.94(-1.26%) |
Sep 24, 2024 | 150.16 | 154.33 | 146.71 | 153.88 | 9,379,536 | +3.91(+2.61%) |
Sep 23, 2024 | 147.48 | 151.59 | 145.01 | 149.97 | 10,072,649 | +5.19(+3.58%) |
Sep 20, 2024 | 144.39 | 148.03 | 141.64 | 144.78 | 12,332,358 | +0.12(+0.08%) |
Sep 19, 2024 | 140.45 | 148.96 | 139.62 | 144.66 | 20,184,044 | +11.99(+9.04%) |
Sep 18, 2024 | 130.44 | 139.49 | 128.51 | 132.67 | 16,318,745 | +1.40(+1.07%) |
Sep 17, 2024 | 138.37 | 140.16 | 128.82 | 131.27 | 21,029,964 | -3.26(-2.42%) |
Sep 16, 2024 | 137.02 | 137.88 | 132.67 | 134.53 | 8,752,035 | -6.94(-4.91%) |
Sep 13, 2024 | 131.10 | 143.00 | 129.84 | 141.47 | 12,247,470 | +10.70(+8.18%) |
Sep 12, 2024 | 129.00 | 134.10 | 127.27 | 130.77 | 6,039,127 | +1.49(+1.15%) |
Sep 11, 2024 | 124.81 | 131.00 | 121.30 | 129.28 | 8,765,727 | -0.36(-0.28%) |
Sep 10, 2024 | 123.00 | 129.82 | 121.55 | 129.64 | 7,717,437 | +4.82(+3.86%) |
Sep 09, 2024 | 118.93 | 125.23 | 117.50 | 124.82 | 9,765,476 | +10.52(+9.20%) |
Sep 06, 2024 | 122.93 | 124.69 | 113.69 | 114.30 | 8,820,720 | -5.27(-4.41%) |
Sep 05, 2024 | 122.35 | 126.83 | 119.43 | 119.57 | 6,054,813 | -5.28(-4.23%) |
Sep 04, 2024 | 120.25 | 125.98 | 117.94 | 124.85 | 8,282,982 | +2.53(+2.07%) |
Sep 03, 2024 | 132.00 | 132.73 | 122.19 | 122.32 | 8,239,208 | -10.10(-7.63%) |
Aug 30, 2024 | 134.00 | 135.25 | 128.30 | 132.42 | 7,823,796 | -0.14(-0.11%) |
Aug 29, 2024 | 137.00 | 139.43 | 131.00 | 132.56 | 8,427,928 | +0.47(+0.36%) |
Aug 28, 2024 | 138.16 | 138.40 | 130.73 | 132.09 | 8,861,087 | -7.92(-5.66%) |
Aug 27, 2024 | 144.48 | 145.24 | 138.19 | 140.01 | 10,888,156 | -6.89(-4.69%) |
Aug 26, 2024 | 148.12 | 152.35 | 146.60 | 146.90 | 10,406,598 | -3.11(-2.07%) |
Aug 23, 2024 | 137.40 | 151.81 | 135.51 | 150.01 | 17,796,806 | +16.20(+12.11%) |
Aug 22, 2024 | 141.39 | 141.78 | 133.69 | 133.81 | 7,960,736 | -7.61(-5.38%) |
Aug 21, 2024 | 134.34 | 142.58 | 132.87 | 141.42 | 11,749,964 | +7.73(+5.78%) |
Aug 20, 2024 | 139.74 | 141.36 | 130.63 | 133.69 | 11,264,650 | -1.66(-1.23%) |
Aug 19, 2024 | 133.70 | 137.44 | 131.16 | 135.35 | 6,574,209 | +2.31(+1.74%) |
Aug 16, 2024 | 133.25 | 136.32 | 126.59 | 133.04 | 11,360,547 | +1.11(+0.84%) |
Aug 15, 2024 | 132.70 | 139.00 | 130.73 | 131.93 | 10,831,375 | +1.56(+1.20%) |
Aug 14, 2024 | 136.37 | 137.40 | 129.33 | 130.37 | 8,537,262 | -5.01(-3.70%) |
Aug 13, 2024 | 132.28 | 140.00 | 130.26 | 135.38 | 8,114,688 | +3.92(+2.98%) |
Aug 12, 2024 | 133.49 | 139.21 | 129.22 | 131.46 | 6,922,315 | -3.91(-2.89%) |
Aug 09, 2024 | 135.89 | 136.69 | 129.55 | 135.37 | 7,330,512 | -0.62(-0.46%) |
Aug 08, 2024 | 130.23 | 136.76 | 128.06 | 135.99 | 10,305,794 | +11.31(+9.07%) |
Aug 07, 2024 | 140.88 | 142.16 | 124.01 | 124.69 | 10,904,180 | -12.24(-8.94%) |
Aug 06, 2024 | 132.60 | 139.49 | 126.22 | 136.92 | 12,238,770 | +6.02(+4.60%) |
Aug 05, 2024 | 105.17 | 135.43 | 102.40 | 130.90 | 22,642,380 | -13.90(-9.60%) |
Aug 02, 2024 | 148.58 | 159.14 | 141.71 | 144.80 | 14,126,210 | -6.38(-4.22%) |
Aug 01, 2024 | 161.50 | 163.44 | 148.20 | 151.18 | 11,898,490 | -10.26(-6.36%) |
Jul 31, 2024 | 164.60 | 168.50 | 160.85 | 161.44 | 7,534,370 | +1.04(+0.65%) |
Jul 30, 2024 | 168.80 | 169.50 | 159.25 | 160.41 | 9,143,070 | -8.08(-4.79%) |
Jul 29, 2024 | 182.00 | 183.70 | 167.13 | 168.49 | 12,753,170 | -6.79(-3.87%) |
Jul 26, 2024 | 170.00 | 177.70 | 168.60 | 175.27 | 14,137,690 | +14.62(+9.10%) |
Jul 25, 2024 | 161.65 | 167.79 | 150.77 | 160.65 | 14,762,070 | -6.62(-3.96%) |
Jul 24, 2024 | 175.00 | 176.95 | 166.70 | 167.27 | 13,758,540 | -4.91(-2.85%) |
Jul 23, 2024 | 176.40 | 179.80 | 171.50 | 172.18 | 10,723,410 | -7.83(-4.35%) |
Jul 22, 2024 | 178.40 | 181.07 | 173.61 | 180.01 | 15,382,830 | +2.16(+1.21%) |
Jul 19, 2024 | 157.34 | 178.50 | 156.50 | 177.85 | 20,458,280 | +22.33(+14.36%) |
Jul 18, 2024 | 163.39 | 163.70 | 151.62 | 155.52 | 10,214,670 | -3.48(-2.19%) |
Jul 17, 2024 | 161.10 | 167.41 | 153.00 | 159.00 | 17,176,080 | -7.43(-4.46%) |
Jul 16, 2024 | 161.50 | 167.58 | 157.64 | 166.43 | 15,768,520 | +5.30(+3.29%) |
Jul 15, 2024 | 152.40 | 163.90 | 149.24 | 161.13 | 24,586,830 | +21.45(+15.36%) |
Jul 12, 2024 | 133.92 | 143.54 | 132.42 | 139.68 | 10,640,840 | +3.82(+2.81%) |
Jul 11, 2024 | 139.60 | 143.20 | 132.92 | 135.86 | 13,562,220 | +5.28(+4.05%) |
Jul 10, 2024 | 131.97 | 134.50 | 129.60 | 130.57 | 6,379,400 | +0.40(+0.30%) |
Jul 09, 2024 | 131.39 | 132.00 | 127.81 | 130.18 | 8,938,800 | +1.12(+0.87%) |
Jul 08, 2024 | 131.45 | 132.50 | 125.88 | 129.06 | 8,729,350 | +0.89(+0.69%) |
Jul 05, 2024 | 121.55 | 129.92 | 120.23 | 128.17 | 15,029,130 | -2.04(-1.56%) |
Jul 03, 2024 | 129.80 | 132.80 | 127.35 | 130.21 | 6,659,420 | -1.81(-1.37%) |
Jul 02, 2024 | 136.55 | 138.44 | 130.66 | 132.02 | 9,218,470 | -4.58(-3.35%) |