Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 189.71 | 192.10 | 186.09 | 191.63 | 282,054 | +4.74(+2.54%) |
Sep 25, 2024 | 191.96 | 191.96 | 185.13 | 186.89 | 380,320 | -4.51(-2.36%) |
Sep 24, 2024 | 195.86 | 195.95 | 191.35 | 191.40 | 332,508 | -3.50(-1.80%) |
Sep 23, 2024 | 196.09 | 198.96 | 194.66 | 194.90 | 276,361 | -0.10(-0.05%) |
Sep 20, 2024 | 200.22 | 200.78 | 194.72 | 195.00 | 835,823 | -5.82(-2.90%) |
Sep 19, 2024 | 201.00 | 203.28 | 198.10 | 200.82 | 370,035 | +5.24(+2.68%) |
Sep 18, 2024 | 189.71 | 199.66 | 188.75 | 195.58 | 464,298 | +8.52(+4.55%) |
Sep 17, 2024 | 188.18 | 192.92 | 185.07 | 187.06 | 406,336 | -0.59(-0.31%) |
Sep 16, 2024 | 187.29 | 191.29 | 184.80 | 187.65 | 497,037 | +0.71(+0.38%) |
Sep 13, 2024 | 199.31 | 200.01 | 186.78 | 186.94 | 601,134 | -13.07(-6.53%) |
Sep 12, 2024 | 202.03 | 203.63 | 198.06 | 200.01 | 257,034 | -2.30(-1.14%) |
Sep 11, 2024 | 201.88 | 205.23 | 198.87 | 202.31 | 393,491 | -1.81(-0.89%) |
Sep 10, 2024 | 194.78 | 207.81 | 194.78 | 204.12 | 445,925 | +9.04(+4.63%) |
Sep 09, 2024 | 203.98 | 204.80 | 194.86 | 195.08 | 550,892 | -8.65(-4.25%) |
Sep 06, 2024 | 204.46 | 206.00 | 199.93 | 203.73 | 539,207 | -0.31(-0.15%) |
Sep 05, 2024 | 202.39 | 205.51 | 199.99 | 204.04 | 306,028 | +1.49(+0.74%) |
Sep 04, 2024 | 204.11 | 209.68 | 202.17 | 202.55 | 340,274 | -2.42(-1.18%) |
Sep 03, 2024 | 203.01 | 209.25 | 203.01 | 204.97 | 358,909 | +2.65(+1.31%) |
Aug 30, 2024 | 202.35 | 203.84 | 199.86 | 202.32 | 267,470 | -0.08(-0.04%) |
Aug 29, 2024 | 202.24 | 204.93 | 201.40 | 202.40 | 286,392 | +1.94(+0.97%) |
Aug 28, 2024 | 203.36 | 204.35 | 197.98 | 200.46 | 323,535 | -2.70(-1.33%) |
Aug 27, 2024 | 200.53 | 203.99 | 199.40 | 203.16 | 334,792 | +1.09(+0.54%) |
Aug 26, 2024 | 209.54 | 210.01 | 201.98 | 202.07 | 420,487 | -8.05(-3.83%) |
Aug 23, 2024 | 199.24 | 211.19 | 198.66 | 210.12 | 983,455 | +12.55(+6.35%) |
Aug 22, 2024 | 196.00 | 200.16 | 195.03 | 197.57 | 382,720 | +2.36(+1.21%) |
Aug 21, 2024 | 193.19 | 195.94 | 191.52 | 195.21 | 331,885 | +3.14(+1.63%) |
Aug 20, 2024 | 190.67 | 192.77 | 187.99 | 192.07 | 550,211 | +0.62(+0.32%) |
Aug 19, 2024 | 190.23 | 194.44 | 188.62 | 191.45 | 419,716 | +0.94(+0.49%) |
Aug 16, 2024 | 188.88 | 191.16 | 186.68 | 190.51 | 320,096 | +1.25(+0.66%) |
Aug 15, 2024 | 184.29 | 192.05 | 184.19 | 189.26 | 520,750 | +6.16(+3.36%) |
Aug 14, 2024 | 186.75 | 187.84 | 181.13 | 183.10 | 545,044 | -3.84(-2.05%) |
Aug 13, 2024 | 177.29 | 194.51 | 174.23 | 186.94 | 1,046,465 | +18.15(+10.75%) |
Aug 12, 2024 | 169.45 | 172.42 | 168.30 | 168.79 | 383,916 | -1.24(-0.73%) |
Aug 09, 2024 | 170.11 | 171.27 | 166.64 | 170.03 | 294,006 | +0.65(+0.38%) |
Aug 08, 2024 | 164.42 | 170.13 | 164.42 | 169.38 | 349,259 | +5.74(+3.51%) |
Aug 07, 2024 | 171.57 | 172.16 | 163.63 | 163.64 | 451,588 | -7.80(-4.55%) |
Aug 06, 2024 | 177.46 | 177.99 | 171.41 | 171.44 | 551,861 | -6.12(-3.45%) |
Aug 05, 2024 | 170.63 | 181.44 | 169.84 | 177.56 | 617,374 | +2.05(+1.17%) |
Aug 02, 2024 | 169.91 | 180.50 | 167.76 | 175.51 | 850,453 | +4.26(+2.49%) |
Aug 01, 2024 | 168.73 | 172.85 | 160.18 | 171.25 | 726,531 | +4.16(+2.49%) |
Jul 31, 2024 | 151.98 | 176.75 | 148.00 | 167.09 | 2,326,953 | -6.00(-3.47%) |
Jul 30, 2024 | 178.52 | 180.80 | 171.66 | 173.09 | 921,186 | -5.29(-2.97%) |
Jul 29, 2024 | 180.94 | 181.75 | 174.05 | 178.38 | 673,391 | -0.05(-0.03%) |
Jul 26, 2024 | 190.16 | 191.53 | 176.66 | 178.43 | 552,683 | -11.67(-6.14%) |
Jul 25, 2024 | 191.49 | 196.16 | 189.98 | 190.10 | 409,824 | -3.12(-1.61%) |
Jul 24, 2024 | 187.66 | 194.30 | 187.66 | 193.22 | 344,929 | +4.92(+2.61%) |
Jul 23, 2024 | 192.20 | 192.20 | 188.24 | 188.30 | 383,099 | -3.95(-2.05%) |
Jul 22, 2024 | 190.95 | 192.48 | 184.95 | 192.25 | 207,586 | +2.38(+1.25%) |
Jul 19, 2024 | 192.13 | 192.13 | 187.28 | 189.87 | 182,531 | -0.94(-0.49%) |
Jul 18, 2024 | 202.34 | 204.29 | 188.65 | 190.81 | 382,245 | -12.41(-6.11%) |
Jul 17, 2024 | 194.73 | 207.25 | 193.30 | 203.22 | 672,376 | +6.47(+3.29%) |
Jul 16, 2024 | 191.60 | 198.37 | 190.88 | 196.75 | 455,098 | +5.07(+2.65%) |
Jul 15, 2024 | 190.83 | 193.58 | 188.35 | 191.68 | 449,346 | +0.85(+0.45%) |
Jul 12, 2024 | 187.44 | 194.58 | 187.44 | 190.83 | 389,981 | +4.54(+2.44%) |
Jul 11, 2024 | 181.02 | 186.68 | 179.75 | 186.29 | 341,377 | +6.83(+3.81%) |
Jul 10, 2024 | 178.83 | 179.69 | 177.27 | 179.46 | 315,721 | +1.47(+0.83%) |
Jul 09, 2024 | 179.37 | 180.07 | 174.50 | 177.99 | 276,994 | -1.28(-0.71%) |
Jul 08, 2024 | 181.14 | 183.32 | 179.19 | 179.27 | 323,643 | -1.82(-1.01%) |
Jul 05, 2024 | 178.19 | 181.31 | 176.79 | 181.09 | 183,884 | +3.67(+2.07%) |
Jul 03, 2024 | 176.32 | 178.21 | 175.10 | 177.42 | 130,530 | +1.43(+0.81%) |
Jul 02, 2024 | 177.97 | 179.51 | 174.50 | 175.99 | 185,703 | -1.10(-0.62%) |