Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 241.09 | 251.98 | 240.98 | 241.19 | 340,639 | +2.98(+1.25%) |
Sep 26, 2024 | 232.93 | 239.10 | 232.93 | 238.21 | 309,522 | +16.54(+7.46%) |
Sep 25, 2024 | 225.73 | 226.26 | 221.34 | 221.67 | 151,585 | -4.87(-2.15%) |
Sep 24, 2024 | 221.55 | 233.13 | 221.55 | 226.54 | 300,214 | +13.54(+6.36%) |
Sep 23, 2024 | 213.00 | 216.45 | 210.14 | 213.00 | 146,648 | +1.33(+0.63%) |
Sep 20, 2024 | 212.46 | 217.70 | 205.08 | 211.67 | 773,729 | -1.08(-0.51%) |
Sep 19, 2024 | 207.50 | 213.25 | 203.61 | 212.75 | 313,013 | +12.42(+6.20%) |
Sep 18, 2024 | 206.61 | 208.27 | 199.39 | 200.33 | 371,944 | -5.29(-2.57%) |
Sep 17, 2024 | 211.19 | 211.74 | 205.62 | 205.62 | 171,533 | -3.90(-1.86%) |
Sep 16, 2024 | 211.49 | 211.51 | 205.13 | 209.52 | 226,877 | -1.19(-0.56%) |
Sep 13, 2024 | 205.77 | 213.69 | 205.00 | 210.71 | 263,384 | +9.06(+4.49%) |
Sep 12, 2024 | 197.11 | 208.47 | 196.00 | 201.65 | 364,117 | +8.77(+4.55%) |
Sep 11, 2024 | 189.49 | 193.17 | 185.00 | 192.88 | 155,347 | +4.38(+2.32%) |
Sep 10, 2024 | 193.00 | 193.00 | 186.00 | 188.50 | 271,455 | -4.41(-2.29%) |
Sep 09, 2024 | 197.89 | 197.89 | 191.76 | 192.91 | 215,295 | -4.13(-2.10%) |
Sep 06, 2024 | 201.85 | 203.00 | 193.00 | 197.04 | 380,860 | -6.47(-3.18%) |
Sep 05, 2024 | 211.68 | 212.97 | 203.51 | 203.51 | 263,959 | -10.84(-5.06%) |
Sep 04, 2024 | 216.00 | 216.68 | 211.49 | 214.35 | 197,581 | -3.47(-1.59%) |
Sep 03, 2024 | 232.50 | 232.92 | 217.09 | 217.82 | 247,204 | -21.33(-8.92%) |
Aug 30, 2024 | 239.86 | 242.47 | 238.58 | 239.15 | 127,793 | -0.36(-0.15%) |
Aug 29, 2024 | 236.63 | 245.05 | 235.56 | 239.51 | 192,846 | +4.67(+1.99%) |
Aug 28, 2024 | 230.42 | 235.22 | 228.75 | 234.84 | 232,456 | +1.65(+0.71%) |
Aug 27, 2024 | 222.59 | 235.05 | 221.68 | 233.19 | 230,470 | +10.95(+4.93%) |
Aug 26, 2024 | 228.96 | 231.31 | 222.05 | 222.24 | 182,195 | -4.10(-1.81%) |
Aug 23, 2024 | 226.97 | 231.20 | 222.48 | 226.34 | 315,262 | +0.52(+0.23%) |
Aug 22, 2024 | 234.04 | 234.63 | 224.27 | 225.82 | 214,571 | -8.76(-3.73%) |
Aug 21, 2024 | 237.24 | 240.89 | 229.41 | 234.58 | 235,807 | +4.09(+1.77%) |
Aug 20, 2024 | 238.67 | 238.68 | 227.79 | 230.49 | 202,285 | -7.95(-3.33%) |
Aug 19, 2024 | 240.73 | 242.44 | 236.30 | 238.44 | 166,527 | -2.12(-0.88%) |
Aug 16, 2024 | 234.28 | 242.10 | 230.82 | 240.56 | 234,936 | +5.38(+2.29%) |
Aug 15, 2024 | 236.00 | 238.76 | 230.00 | 235.18 | 301,658 | +5.69(+2.48%) |
Aug 14, 2024 | 252.49 | 254.74 | 228.00 | 229.49 | 517,646 | -25.89(-10.14%) |
Aug 13, 2024 | 250.82 | 257.99 | 248.25 | 255.38 | 165,006 | +3.47(+1.38%) |
Aug 12, 2024 | 258.37 | 258.37 | 249.51 | 251.91 | 186,669 | -6.72(-2.60%) |
Aug 09, 2024 | 256.62 | 259.00 | 256.01 | 258.63 | 101,338 | +2.44(+0.95%) |
Aug 08, 2024 | 255.00 | 259.20 | 251.80 | 256.19 | 205,818 | +3.64(+1.44%) |
Aug 07, 2024 | 255.74 | 257.06 | 247.68 | 252.55 | 203,797 | +1.52(+0.61%) |
Aug 06, 2024 | 250.39 | 252.37 | 245.53 | 251.03 | 235,051 | +0.79(+0.32%) |
Aug 05, 2024 | 235.27 | 252.63 | 229.20 | 250.24 | 448,703 | -10.28(-3.95%) |
Aug 02, 2024 | 267.62 | 267.62 | 259.28 | 260.52 | 338,911 | -18.03(-6.47%) |
Aug 01, 2024 | 297.53 | 297.53 | 274.40 | 278.55 | 293,058 | -16.86(-5.71%) |
Jul 31, 2024 | 289.58 | 300.16 | 287.51 | 295.41 | 264,137 | +8.09(+2.82%) |
Jul 30, 2024 | 293.92 | 295.95 | 287.04 | 287.32 | 112,328 | -6.90(-2.35%) |
Jul 29, 2024 | 301.00 | 303.41 | 291.01 | 294.22 | 107,877 | -6.49(-2.16%) |
Jul 26, 2024 | 300.98 | 301.22 | 293.15 | 300.71 | 154,630 | +4.64(+1.57%) |
Jul 25, 2024 | 302.54 | 302.54 | 286.81 | 296.07 | 161,096 | -7.27(-2.40%) |
Jul 24, 2024 | 305.98 | 308.88 | 302.32 | 303.34 | 111,570 | -1.32(-0.43%) |
Jul 23, 2024 | 301.30 | 305.88 | 296.94 | 304.66 | 128,269 | +0.22(+0.07%) |
Jul 22, 2024 | 305.42 | 306.81 | 298.07 | 304.44 | 147,069 | -2.90(-0.94%) |
Jul 19, 2024 | 309.92 | 311.01 | 303.62 | 307.34 | 120,479 | -2.48(-0.80%) |
Jul 18, 2024 | 311.00 | 311.97 | 306.48 | 309.82 | 86,131 | -0.98(-0.32%) |
Jul 17, 2024 | 318.04 | 323.58 | 305.26 | 310.80 | 119,477 | -7.91(-2.48%) |
Jul 16, 2024 | 321.76 | 322.80 | 307.01 | 318.71 | 153,738 | -1.20(-0.38%) |
Jul 15, 2024 | 318.63 | 326.69 | 317.22 | 319.91 | 156,081 | +4.41(+1.40%) |
Jul 12, 2024 | 309.30 | 316.38 | 308.19 | 315.50 | 100,681 | +6.68(+2.16%) |
Jul 11, 2024 | 307.26 | 310.25 | 304.00 | 308.82 | 97,718 | +6.06(+2.00%) |
Jul 10, 2024 | 306.55 | 307.00 | 299.08 | 302.76 | 100,471 | -2.51(-0.82%) |
Jul 09, 2024 | 303.91 | 308.31 | 303.48 | 305.27 | 110,615 | +1.33(+0.44%) |
Jul 08, 2024 | 302.08 | 308.17 | 302.08 | 303.94 | 100,764 | +0.00(+0.00%) |
Jul 05, 2024 | 320.40 | 320.61 | 301.96 | 303.94 | 211,845 | -16.84(-5.25%) |
Jul 03, 2024 | 331.08 | 334.72 | 320.24 | 320.78 | 114,854 | -5.47(-1.68%) |
Jul 02, 2024 | 325.84 | 331.86 | 315.66 | 326.25 | 328,010 | -2.22(-0.68%) |