Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 259.10 | 266.00 | 253.96 | 265.61 | 3,178,806 | +5.59(+2.15%) |
Sep 30, 2024 | 257.75 | 261.12 | 251.28 | 260.02 | 2,900,507 | +3.02(+1.18%) |
Sep 27, 2024 | 257.18 | 262.40 | 255.34 | 257.00 | 2,598,147 | +0.23(+0.09%) |
Sep 26, 2024 | 263.83 | 270.12 | 254.50 | 256.77 | 4,091,305 | -6.09(-2.32%) |
Sep 25, 2024 | 254.44 | 267.09 | 253.24 | 262.86 | 6,243,121 | +9.37(+3.70%) |
Sep 24, 2024 | 254.08 | 259.44 | 251.09 | 253.49 | 4,577,817 | -3.63(-1.41%) |
Sep 23, 2024 | 259.56 | 271.85 | 252.11 | 257.12 | 10,268,535 | +2.14(+0.84%) |
Sep 20, 2024 | 235.16 | 255.24 | 233.00 | 254.98 | 15,041,450 | +46.48(+22.29%) |
Sep 19, 2024 | 205.11 | 208.64 | 202.47 | 208.50 | 3,432,467 | +8.17(+4.08%) |
Sep 18, 2024 | 201.96 | 204.95 | 198.42 | 200.33 | 1,796,488 | -0.90(-0.45%) |
Sep 17, 2024 | 200.00 | 204.70 | 198.25 | 201.23 | 2,881,603 | +1.98(+0.99%) |
Sep 16, 2024 | 195.00 | 199.53 | 192.69 | 199.25 | 2,263,822 | +3.27(+1.67%) |
Sep 13, 2024 | 191.45 | 197.81 | 189.18 | 195.98 | 2,613,640 | +6.05(+3.19%) |
Sep 12, 2024 | 187.00 | 191.68 | 184.19 | 189.93 | 2,154,904 | +2.68(+1.43%) |
Sep 11, 2024 | 181.53 | 188.15 | 179.15 | 187.25 | 2,845,635 | +7.00(+3.88%) |
Sep 10, 2024 | 176.85 | 181.21 | 173.86 | 180.25 | 2,301,678 | +5.33(+3.05%) |
Sep 09, 2024 | 176.35 | 176.35 | 171.04 | 174.92 | 2,184,521 | +1.81(+1.05%) |
Sep 06, 2024 | 175.81 | 176.64 | 171.94 | 173.11 | 3,390,257 | -2.96(-1.68%) |
Sep 05, 2024 | 177.97 | 179.75 | 175.11 | 176.07 | 2,444,923 | -1.45(-0.82%) |
Sep 04, 2024 | 177.68 | 182.75 | 176.00 | 177.52 | 3,310,104 | -0.26(-0.15%) |
Sep 03, 2024 | 195.50 | 195.80 | 177.18 | 177.78 | 4,251,991 | -18.92(-9.62%) |
Aug 30, 2024 | 195.26 | 197.81 | 195.15 | 196.70 | 2,239,501 | +2.26(+1.16%) |
Aug 29, 2024 | 195.91 | 199.11 | 192.31 | 194.44 | 2,463,860 | +0.67(+0.35%) |
Aug 28, 2024 | 197.19 | 197.45 | 192.41 | 193.77 | 2,492,756 | -2.37(-1.21%) |
Aug 27, 2024 | 194.89 | 198.30 | 193.57 | 196.14 | 1,702,611 | +1.25(+0.64%) |
Aug 26, 2024 | 195.50 | 197.99 | 193.08 | 194.89 | 1,953,521 | -0.10(-0.05%) |
Aug 23, 2024 | 195.01 | 197.33 | 192.52 | 194.99 | 2,683,278 | +0.04(+0.02%) |
Aug 22, 2024 | 195.57 | 198.81 | 194.71 | 194.95 | 1,520,359 | -1.79(-0.91%) |
Aug 21, 2024 | 191.48 | 197.33 | 190.98 | 196.74 | 2,404,267 | +6.02(+3.16%) |
Aug 20, 2024 | 193.00 | 193.50 | 189.64 | 190.72 | 2,506,890 | -2.06(-1.07%) |
Aug 19, 2024 | 189.61 | 192.88 | 185.56 | 192.78 | 2,025,020 | +2.80(+1.47%) |
Aug 16, 2024 | 191.22 | 191.36 | 185.83 | 189.98 | 2,572,265 | -0.41(-0.22%) |
Aug 15, 2024 | 186.40 | 192.58 | 185.49 | 190.39 | 4,241,775 | +4.24(+2.28%) |
Aug 14, 2024 | 188.96 | 189.89 | 182.21 | 186.15 | 2,327,737 | -3.26(-1.72%) |
Aug 13, 2024 | 189.34 | 190.85 | 187.07 | 189.41 | 2,349,079 | +2.08(+1.11%) |
Aug 12, 2024 | 190.00 | 190.83 | 183.70 | 187.33 | 2,232,366 | -2.54(-1.34%) |
Aug 09, 2024 | 187.08 | 190.10 | 183.07 | 189.87 | 3,204,020 | +2.84(+1.52%) |
Aug 08, 2024 | 183.25 | 187.63 | 176.42 | 187.03 | 3,338,783 | +7.37(+4.10%) |
Aug 07, 2024 | 190.09 | 190.09 | 176.90 | 179.66 | 6,154,766 | -1.38(-0.76%) |
Aug 06, 2024 | 173.64 | 183.83 | 168.39 | 181.04 | 6,321,003 | +11.07(+6.51%) |
Aug 05, 2024 | 156.24 | 172.76 | 155.60 | 169.97 | 5,429,061 | +2.89(+1.73%) |
Aug 02, 2024 | 174.47 | 175.33 | 161.44 | 167.08 | 6,101,278 | -10.49(-5.91%) |