Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 157.91 | 159.80 | 156.51 | 158.81 | 442,192 | +2.31(+1.48%) |
Sep 26, 2024 | 156.03 | 157.80 | 155.70 | 156.50 | 394,872 | +2.16(+1.40%) |
Sep 25, 2024 | 157.03 | 157.03 | 152.94 | 154.34 | 510,753 | -2.74(-1.74%) |
Sep 24, 2024 | 157.76 | 158.77 | 156.26 | 157.08 | 380,183 | -0.83(-0.53%) |
Sep 23, 2024 | 158.85 | 160.52 | 157.50 | 157.91 | 386,496 | +0.31(+0.20%) |
Sep 20, 2024 | 153.84 | 159.15 | 153.37 | 157.60 | 2,765,579 | -0.57(-0.36%) |
Sep 19, 2024 | 160.17 | 160.17 | 156.07 | 158.17 | 726,310 | +1.56(+1.00%) |
Sep 18, 2024 | 155.40 | 160.00 | 153.12 | 156.61 | 586,140 | +1.66(+1.07%) |
Sep 17, 2024 | 156.73 | 157.66 | 154.58 | 154.95 | 467,434 | -0.87(-0.56%) |
Sep 16, 2024 | 157.21 | 158.52 | 154.43 | 155.82 | 573,288 | -0.73(-0.47%) |
Sep 13, 2024 | 151.24 | 156.70 | 151.06 | 156.55 | 673,026 | +6.47(+4.31%) |
Sep 12, 2024 | 148.38 | 150.56 | 147.61 | 150.08 | 463,175 | +1.70(+1.15%) |
Sep 11, 2024 | 148.41 | 149.51 | 145.00 | 148.38 | 592,007 | -1.48(-0.99%) |
Sep 10, 2024 | 149.26 | 150.18 | 147.25 | 149.86 | 412,303 | +0.72(+0.48%) |
Sep 09, 2024 | 148.04 | 151.87 | 147.44 | 149.14 | 859,993 | +1.22(+0.82%) |
Sep 06, 2024 | 148.68 | 152.06 | 147.09 | 147.92 | 490,641 | -0.81(-0.54%) |
Sep 05, 2024 | 151.19 | 151.28 | 147.60 | 148.73 | 567,330 | -1.90(-1.26%) |
Sep 04, 2024 | 150.29 | 151.31 | 148.91 | 150.63 | 576,188 | -0.21(-0.14%) |
Sep 03, 2024 | 154.17 | 155.25 | 149.35 | 150.84 | 548,662 | -4.30(-2.77%) |
Aug 30, 2024 | 155.14 | 155.38 | 153.00 | 155.14 | 435,428 | +1.46(+0.95%) |
Aug 29, 2024 | 154.41 | 155.82 | 152.00 | 153.68 | 347,494 | -0.86(-0.56%) |
Aug 28, 2024 | 152.95 | 155.47 | 152.75 | 154.54 | 494,462 | +0.47(+0.31%) |
Aug 27, 2024 | 153.97 | 154.20 | 152.46 | 154.07 | 288,766 | -1.06(-0.68%) |
Aug 26, 2024 | 159.15 | 159.49 | 155.08 | 155.13 | 569,236 | -2.62(-1.66%) |
Aug 23, 2024 | 151.00 | 157.77 | 149.39 | 157.75 | 683,403 | +7.87(+5.25%) |
Aug 22, 2024 | 150.42 | 150.42 | 147.98 | 149.88 | 442,940 | -0.44(-0.29%) |
Aug 21, 2024 | 149.41 | 150.58 | 147.56 | 150.32 | 583,410 | +2.48(+1.68%) |
Aug 20, 2024 | 149.11 | 150.03 | 145.95 | 147.84 | 386,407 | -1.54(-1.03%) |
Aug 19, 2024 | 147.14 | 150.09 | 146.56 | 149.38 | 495,449 | +2.96(+2.02%) |
Aug 16, 2024 | 146.57 | 148.46 | 146.15 | 146.42 | 528,254 | -0.29(-0.20%) |
Aug 15, 2024 | 146.48 | 147.39 | 143.75 | 146.71 | 460,448 | +2.68(+1.86%) |
Aug 14, 2024 | 147.55 | 147.57 | 143.68 | 144.03 | 772,605 | -2.85(-1.94%) |
Aug 13, 2024 | 144.87 | 148.00 | 144.68 | 146.88 | 542,308 | +2.60(+1.80%) |
Aug 12, 2024 | 146.14 | 146.14 | 142.68 | 144.28 | 504,702 | -2.17(-1.48%) |
Aug 09, 2024 | 145.70 | 147.59 | 143.96 | 146.45 | 580,920 | +0.92(+0.63%) |
Aug 08, 2024 | 144.70 | 146.78 | 143.72 | 145.53 | 473,361 | +2.09(+1.46%) |
Aug 07, 2024 | 148.33 | 149.60 | 143.27 | 143.44 | 581,788 | -3.23(-2.20%) |
Aug 06, 2024 | 146.22 | 149.92 | 145.58 | 146.67 | 470,913 | -0.33(-0.22%) |
Aug 05, 2024 | 142.89 | 149.57 | 141.82 | 147.00 | 1,135,683 | -5.31(-3.49%) |
Aug 02, 2024 | 152.96 | 153.06 | 149.70 | 152.31 | 1,154,748 | -4.17(-2.66%) |
Aug 01, 2024 | 161.85 | 163.99 | 154.65 | 156.48 | 1,112,519 | -4.59(-2.85%) |
Jul 31, 2024 | 162.53 | 164.06 | 160.16 | 161.07 | 893,732 | -1.03(-0.64%) |
Jul 30, 2024 | 162.89 | 163.84 | 158.77 | 162.10 | 1,133,977 | -0.60(-0.37%) |
Jul 29, 2024 | 161.02 | 163.59 | 158.63 | 162.70 | 1,444,640 | +1.99(+1.24%) |
Jul 26, 2024 | 150.81 | 162.87 | 148.51 | 160.71 | 3,436,549 | +26.21(+19.49%) |
Jul 25, 2024 | 127.16 | 136.75 | 127.04 | 134.50 | 1,458,953 | +7.32(+5.76%) |
Jul 24, 2024 | 127.65 | 129.47 | 126.74 | 127.18 | 655,449 | -0.88(-0.69%) |
Jul 23, 2024 | 126.06 | 128.38 | 125.33 | 128.06 | 801,250 | +0.74(+0.58%) |
Jul 22, 2024 | 128.97 | 129.44 | 125.62 | 127.32 | 1,078,905 | -1.72(-1.33%) |
Jul 19, 2024 | 130.97 | 131.87 | 128.55 | 129.04 | 573,711 | -2.14(-1.63%) |
Jul 18, 2024 | 132.27 | 136.40 | 130.61 | 131.18 | 852,719 | -0.79(-0.60%) |
Jul 17, 2024 | 131.06 | 133.32 | 129.95 | 131.97 | 706,993 | -0.73(-0.55%) |
Jul 16, 2024 | 128.85 | 132.96 | 128.85 | 132.70 | 871,923 | +4.87(+3.81%) |
Jul 15, 2024 | 126.69 | 129.30 | 126.13 | 127.83 | 803,874 | +2.86(+2.29%) |
Jul 12, 2024 | 122.09 | 126.40 | 122.00 | 124.97 | 833,953 | +3.67(+3.03%) |
Jul 11, 2024 | 116.15 | 121.62 | 115.35 | 121.30 | 1,131,685 | +8.36(+7.40%) |
Jul 10, 2024 | 110.95 | 113.96 | 110.95 | 112.94 | 850,890 | +2.96(+2.69%) |
Jul 09, 2024 | 111.64 | 111.83 | 109.90 | 109.98 | 610,786 | -1.87(-1.67%) |
Jul 08, 2024 | 110.30 | 111.92 | 109.97 | 111.85 | 685,556 | +3.02(+2.77%) |
Jul 05, 2024 | 109.64 | 110.17 | 107.88 | 108.83 | 983,143 | -1.02(-0.93%) |
Jul 03, 2024 | 111.05 | 111.50 | 109.72 | 109.85 | 230,475 | -0.48(-0.44%) |
Jul 02, 2024 | 109.29 | 111.30 | 109.17 | 110.33 | 556,620 | +0.43(+0.39%) |