Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 260.60 | 261.75 | 251.53 | 254.22 | 67,007,412 | -2.80(-1.09%) |
Sep 25, 2024 | 252.54 | 257.05 | 252.28 | 257.02 | 64,942,804 | +2.75(+1.08%) |
Sep 24, 2024 | 254.08 | 257.19 | 249.05 | 254.27 | 88,398,784 | +4.27(+1.71%) |
Sep 23, 2024 | 242.61 | 250.00 | 241.92 | 250.00 | 86,827,040 | +11.75(+4.93%) |
Sep 20, 2024 | 241.52 | 243.99 | 235.92 | 238.25 | 99,879,216 | -5.67(-2.32%) |
Sep 19, 2024 | 234.00 | 244.24 | 232.13 | 243.92 | 102,536,128 | +16.72(+7.36%) |
Sep 18, 2024 | 230.09 | 235.68 | 226.88 | 227.20 | 77,901,176 | -0.67(-0.29%) |
Sep 17, 2024 | 229.45 | 234.57 | 226.55 | 227.87 | 66,662,248 | +1.09(+0.48%) |
Sep 16, 2024 | 229.30 | 229.96 | 223.53 | 226.78 | 54,132,628 | -3.51(-1.52%) |
Sep 13, 2024 | 228.00 | 232.67 | 226.32 | 230.29 | 59,515,112 | +0.48(+0.21%) |
Sep 12, 2024 | 224.66 | 231.45 | 223.83 | 229.81 | 71,945,024 | +1.68(+0.74%) |
Sep 11, 2024 | 224.55 | 228.47 | 216.80 | 228.13 | 83,487,320 | +1.96(+0.87%) |
Sep 10, 2024 | 220.07 | 226.40 | 218.64 | 226.17 | 78,743,616 | +9.90(+4.58%) |
Sep 09, 2024 | 216.20 | 219.87 | 213.67 | 216.27 | 67,391,304 | +5.54(+2.63%) |
Sep 06, 2024 | 232.60 | 233.60 | 210.51 | 210.73 | 112,177,232 | -19.44(-8.45%) |
Sep 05, 2024 | 223.49 | 235.00 | 222.25 | 230.17 | 119,240,736 | +10.76(+4.90%) |
Sep 04, 2024 | 210.59 | 222.22 | 210.57 | 219.41 | 80,533,152 | +8.81(+4.18%) |
Sep 03, 2024 | 215.26 | 219.90 | 209.64 | 210.60 | 76,580,904 | -3.51(-1.64%) |
Aug 30, 2024 | 208.63 | 214.57 | 207.03 | 214.11 | 63,382,728 | +7.83(+3.80%) |
Aug 29, 2024 | 209.80 | 214.89 | 205.97 | 206.28 | 62,355,780 | +0.53(+0.26%) |
Aug 28, 2024 | 209.72 | 211.84 | 202.59 | 205.75 | 64,593,932 | -3.46(-1.65%) |
Aug 27, 2024 | 213.25 | 215.66 | 206.94 | 209.21 | 62,737,692 | -4.00(-1.88%) |
Aug 26, 2024 | 218.75 | 219.09 | 211.01 | 213.21 | 59,250,368 | -7.11(-3.23%) |
Aug 23, 2024 | 214.45 | 221.48 | 214.21 | 220.32 | 81,531,824 | +9.66(+4.59%) |
Aug 22, 2024 | 223.82 | 224.80 | 210.32 | 210.66 | 79,430,024 | -12.61(-5.65%) |
Aug 21, 2024 | 222.67 | 224.66 | 218.86 | 223.27 | 70,074,040 | +2.17(+0.98%) |
Aug 20, 2024 | 224.88 | 228.22 | 219.56 | 221.10 | 73,918,952 | -1.62(-0.73%) |
Aug 19, 2024 | 217.07 | 222.98 | 214.09 | 222.72 | 76,374,368 | +6.60(+3.05%) |
Aug 16, 2024 | 211.15 | 219.80 | 210.80 | 216.12 | 88,777,184 | +1.98(+0.92%) |
Aug 15, 2024 | 205.02 | 215.88 | 204.82 | 214.14 | 89,772,288 | +12.76(+6.34%) |
Aug 14, 2024 | 207.39 | 208.44 | 198.75 | 201.38 | 70,186,576 | -6.45(-3.10%) |
Aug 13, 2024 | 198.47 | 208.49 | 197.06 | 207.83 | 76,118,840 | +10.34(+5.24%) |
Aug 12, 2024 | 199.02 | 199.26 | 194.67 | 197.49 | 64,067,608 | -2.51(-1.25%) |
Aug 09, 2024 | 197.05 | 200.88 | 195.11 | 200.00 | 58,648,376 | +1.16(+0.58%) |
Aug 08, 2024 | 195.70 | 200.70 | 192.04 | 198.84 | 64,935,152 | +7.08(+3.69%) |
Aug 07, 2024 | 200.77 | 203.49 | 191.48 | 191.76 | 70,946,768 | -8.88(-4.43%) |
Aug 06, 2024 | 200.75 | 202.90 | 192.67 | 200.64 | 73,489,176 | +1.76(+0.88%) |
Aug 05, 2024 | 185.22 | 203.88 | 182.00 | 198.88 | 100,017,520 | -8.79(-4.23%) |
Aug 02, 2024 | 214.88 | 216.13 | 205.78 | 207.67 | 82,903,328 | -9.19(-4.24%) |
Aug 01, 2024 | 227.69 | 231.87 | 214.33 | 216.86 | 83,763,368 | -15.21(-6.55%) |
Jul 31, 2024 | 227.90 | 234.68 | 226.79 | 232.07 | 67,379,344 | +9.45(+4.24%) |
Jul 30, 2024 | 232.25 | 232.41 | 220.00 | 222.62 | 100,842,496 | -9.48(-4.08%) |
Jul 29, 2024 | 224.90 | 234.27 | 224.70 | 232.10 | 129,046,192 | +12.30(+5.60%) |
Jul 26, 2024 | 221.19 | 222.28 | 215.33 | 219.80 | 94,613,888 | -0.45(-0.20%) |
Jul 25, 2024 | 216.80 | 226.00 | 216.23 | 220.25 | 100,599,376 | +4.26(+1.97%) |
Jul 24, 2024 | 225.42 | 225.99 | 214.71 | 215.99 | 168,265,968 | -30.39(-12.33%) |
Jul 23, 2024 | 253.60 | 255.76 | 245.63 | 246.38 | 110,783,072 | -5.13(-2.04%) |
Jul 22, 2024 | 244.21 | 253.21 | 243.75 | 251.51 | 101,009,256 | +12.31(+5.15%) |
Jul 19, 2024 | 247.79 | 249.44 | 236.83 | 239.20 | 87,404,408 | -10.03(-4.02%) |
Jul 18, 2024 | 251.09 | 257.14 | 247.20 | 249.23 | 110,779,600 | +0.73(+0.29%) |
Jul 17, 2024 | 252.73 | 258.47 | 246.18 | 248.50 | 115,484,336 | -8.06(-3.14%) |
Jul 16, 2024 | 255.31 | 258.62 | 245.80 | 256.56 | 126,244,008 | +3.92(+1.55%) |
Jul 15, 2024 | 255.97 | 265.60 | 251.73 | 252.64 | 147,131,712 | +4.41(+1.78%) |
Jul 12, 2024 | 235.80 | 251.84 | 233.09 | 248.23 | 155,955,776 | +7.20(+2.99%) |
Jul 11, 2024 | 263.30 | 271.00 | 239.65 | 241.03 | 221,246,160 | -22.23(-8.44%) |
Jul 10, 2024 | 262.80 | 267.59 | 257.86 | 263.26 | 128,367,080 | +0.93(+0.35%) |
Jul 09, 2024 | 251.00 | 265.61 | 250.30 | 262.33 | 160,507,648 | +9.39(+3.71%) |
Jul 08, 2024 | 247.71 | 259.44 | 244.57 | 252.94 | 157,112,048 | +1.42(+0.56%) |
Jul 05, 2024 | 249.81 | 252.37 | 242.46 | 251.52 | 154,526,464 | +5.13(+2.08%) |
Jul 03, 2024 | 234.56 | 248.35 | 234.25 | 246.39 | 166,563,520 | +15.13(+6.54%) |
Jul 02, 2024 | 218.89 | 231.30 | 218.06 | 231.26 | 204,686,272 | +21.40(+10.20%) |