Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 193.00 | 197.88 | 191.50 | 197.01 | 145,022 | +7.12(+3.75%) |
Sep 25, 2024 | 188.53 | 192.00 | 187.58 | 189.89 | 104,347 | +1.23(+0.65%) |
Sep 24, 2024 | 188.57 | 190.97 | 185.33 | 188.66 | 84,804 | +1.17(+0.62%) |
Sep 23, 2024 | 187.50 | 191.34 | 182.04 | 187.49 | 124,228 | +3.59(+1.95%) |
Sep 20, 2024 | 183.68 | 188.35 | 179.38 | 183.90 | 178,533 | +0.25(+0.14%) |
Sep 19, 2024 | 173.78 | 184.36 | 172.33 | 183.65 | 185,130 | +18.10(+10.93%) |
Sep 18, 2024 | 165.55 | 171.71 | 163.79 | 165.55 | 97,838 | +1.36(+0.83%) |
Sep 17, 2024 | 159.93 | 167.80 | 159.93 | 164.19 | 145,497 | +3.94(+2.46%) |
Sep 16, 2024 | 158.94 | 161.53 | 156.39 | 160.25 | 133,240 | -0.86(-0.53%) |
Sep 13, 2024 | 160.33 | 163.95 | 156.15 | 161.11 | 192,852 | +3.96(+2.52%) |
Sep 12, 2024 | 158.16 | 160.50 | 155.91 | 157.15 | 200,530 | +0.30(+0.19%) |
Sep 11, 2024 | 149.55 | 156.98 | 146.67 | 156.85 | 162,628 | +8.39(+5.65%) |
Sep 10, 2024 | 145.97 | 150.56 | 145.71 | 148.46 | 76,368 | +3.47(+2.39%) |
Sep 09, 2024 | 146.23 | 150.18 | 143.93 | 144.99 | 124,109 | -0.52(-0.36%) |
Sep 06, 2024 | 149.23 | 152.51 | 140.89 | 145.51 | 172,204 | -3.28(-2.20%) |
Sep 05, 2024 | 158.73 | 158.73 | 144.31 | 148.79 | 281,203 | -11.62(-7.24%) |
Sep 04, 2024 | 165.00 | 167.76 | 160.13 | 160.41 | 120,936 | -6.68(-4.00%) |
Sep 03, 2024 | 185.19 | 188.98 | 165.50 | 167.09 | 177,062 | -19.44(-10.42%) |
Aug 30, 2024 | 182.68 | 188.43 | 182.68 | 186.53 | 145,988 | +6.35(+3.52%) |
Aug 29, 2024 | 177.00 | 185.00 | 177.00 | 180.18 | 94,228 | +3.87(+2.19%) |
Aug 28, 2024 | 180.50 | 181.20 | 172.01 | 176.31 | 156,075 | -5.11(-2.82%) |
Aug 27, 2024 | 185.00 | 185.00 | 181.07 | 181.42 | 91,954 | -4.94(-2.65%) |
Aug 26, 2024 | 191.92 | 196.06 | 183.00 | 186.36 | 180,920 | -6.07(-3.15%) |
Aug 23, 2024 | 177.20 | 192.51 | 176.67 | 192.43 | 242,882 | +17.86(+10.23%) |
Aug 22, 2024 | 175.84 | 179.57 | 173.82 | 174.57 | 61,717 | -0.93(-0.53%) |
Aug 21, 2024 | 173.48 | 176.43 | 171.22 | 175.50 | 60,316 | +3.88(+2.26%) |
Aug 20, 2024 | 173.00 | 175.55 | 165.59 | 171.62 | 107,103 | -1.56(-0.90%) |
Aug 19, 2024 | 170.75 | 173.36 | 167.55 | 173.18 | 124,317 | +2.28(+1.33%) |
Aug 16, 2024 | 175.53 | 178.19 | 170.63 | 170.90 | 107,477 | -5.39(-3.06%) |
Aug 15, 2024 | 174.22 | 181.40 | 173.96 | 176.29 | 143,962 | +5.22(+3.05%) |
Aug 14, 2024 | 171.00 | 173.77 | 166.35 | 171.07 | 74,280 | +1.77(+1.05%) |
Aug 13, 2024 | 167.24 | 170.62 | 164.56 | 169.30 | 108,901 | +2.65(+1.59%) |
Aug 12, 2024 | 164.45 | 167.10 | 160.91 | 166.65 | 97,503 | +2.64(+1.61%) |
Aug 09, 2024 | 165.65 | 167.19 | 162.42 | 164.01 | 111,043 | -2.25(-1.35%) |
Aug 08, 2024 | 159.23 | 167.04 | 157.34 | 166.26 | 194,416 | +10.58(+6.80%) |
Aug 07, 2024 | 162.32 | 162.88 | 153.76 | 155.68 | 248,704 | -1.74(-1.11%) |
Aug 06, 2024 | 150.57 | 161.87 | 148.99 | 157.42 | 179,740 | +7.20(+4.79%) |
Aug 05, 2024 | 135.00 | 150.88 | 129.16 | 150.22 | 225,785 | -4.74(-3.06%) |
Aug 02, 2024 | 154.85 | 158.43 | 147.11 | 154.96 | 311,991 | +10.34(+7.15%) |
Aug 01, 2024 | 155.11 | 157.84 | 140.74 | 144.62 | 182,343 | -9.35(-6.07%) |
Jul 31, 2024 | 144.00 | 156.90 | 144.00 | 153.97 | 176,077 | +14.69(+10.55%) |
Jul 30, 2024 | 142.32 | 144.01 | 138.13 | 139.28 | 113,890 | -0.64(-0.46%) |
Jul 29, 2024 | 144.10 | 146.27 | 139.54 | 139.92 | 126,572 | -4.26(-2.95%) |
Jul 26, 2024 | 137.95 | 144.89 | 137.95 | 144.18 | 154,569 | +9.89(+7.36%) |
Jul 25, 2024 | 140.93 | 142.50 | 133.82 | 134.29 | 317,769 | -6.25(-4.45%) |
Jul 24, 2024 | 156.99 | 158.51 | 139.72 | 140.54 | 276,434 | -18.84(-11.82%) |
Jul 23, 2024 | 158.50 | 163.43 | 158.50 | 159.38 | 257,660 | -0.27(-0.17%) |
Jul 22, 2024 | 150.05 | 160.50 | 150.05 | 159.65 | 145,538 | +11.23(+7.57%) |
Jul 19, 2024 | 147.57 | 150.59 | 146.21 | 148.42 | 77,561 | +0.90(+0.61%) |
Jul 18, 2024 | 149.06 | 153.90 | 142.96 | 147.52 | 107,987 | +1.08(+0.74%) |
Jul 17, 2024 | 155.75 | 159.80 | 145.32 | 146.44 | 164,990 | -12.40(-7.81%) |
Jul 16, 2024 | 158.79 | 161.47 | 158.00 | 158.84 | 186,609 | +2.92(+1.87%) |
Jul 15, 2024 | 159.77 | 162.51 | 154.69 | 155.92 | 193,383 | -0.77(-0.49%) |
Jul 12, 2024 | 155.25 | 160.70 | 155.25 | 156.69 | 151,604 | +3.09(+2.01%) |
Jul 11, 2024 | 148.14 | 154.09 | 147.66 | 153.60 | 156,880 | +8.83(+6.10%) |
Jul 10, 2024 | 141.70 | 145.07 | 141.14 | 144.77 | 91,938 | +4.31(+3.07%) |
Jul 09, 2024 | 141.70 | 144.04 | 140.26 | 140.46 | 88,027 | -1.15(-0.81%) |
Jul 08, 2024 | 141.30 | 145.22 | 140.97 | 141.61 | 110,973 | +1.98(+1.42%) |
Jul 05, 2024 | 144.72 | 147.75 | 139.12 | 139.63 | 128,705 | -4.52(-3.14%) |
Jul 03, 2024 | 135.70 | 145.05 | 135.70 | 144.15 | 80,733 | +8.52(+6.28%) |
Jul 02, 2024 | 135.00 | 137.35 | 132.76 | 135.63 | 98,897 | -0.19(-0.14%) |