Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 160.89 | 160.89 | 159.79 | 160.05 | 12,514 | -0.24(-0.15%) |
Sep 26, 2024 | 161.68 | 161.68 | 159.75 | 160.29 | 18,704 | +0.40(+0.25%) |
Sep 25, 2024 | 160.62 | 160.96 | 159.68 | 159.89 | 26,049 | -0.85(-0.53%) |
Sep 24, 2024 | 161.45 | 161.45 | 159.32 | 160.74 | 12,975 | +0.38(+0.24%) |
Sep 23, 2024 | 161.33 | 161.49 | 160.00 | 160.36 | 29,446 | -0.16(-0.10%) |
Sep 20, 2024 | 160.45 | 160.90 | 159.83 | 160.52 | 22,434 | -0.96(-0.59%) |
Sep 19, 2024 | 161.45 | 161.61 | 159.77 | 161.48 | 33,579 | +3.77(+2.39%) |
Sep 18, 2024 | 157.83 | 160.06 | 157.53 | 157.71 | 27,542 | -0.02(-0.01%) |
Sep 17, 2024 | 158.00 | 158.84 | 157.14 | 157.73 | 21,863 | +0.46(+0.29%) |
Sep 16, 2024 | 157.00 | 157.41 | 156.53 | 157.27 | 18,655 | +0.55(+0.35%) |
Sep 13, 2024 | 155.10 | 157.13 | 155.10 | 156.72 | 29,944 | +2.55(+1.65%) |
Sep 12, 2024 | 152.56 | 154.52 | 152.28 | 154.17 | 18,216 | +2.31(+1.52%) |
Sep 11, 2024 | 149.84 | 152.12 | 147.40 | 151.86 | 23,079 | +1.39(+0.92%) |
Sep 10, 2024 | 151.05 | 151.05 | 148.58 | 150.47 | 17,177 | -0.11(-0.07%) |
Sep 09, 2024 | 149.57 | 151.50 | 149.57 | 150.58 | 16,959 | +2.46(+1.66%) |
Sep 06, 2024 | 151.58 | 152.32 | 147.83 | 148.12 | 41,622 | -3.40(-2.24%) |
Sep 05, 2024 | 152.69 | 152.69 | 150.85 | 151.52 | 30,607 | -0.94(-0.62%) |
Sep 04, 2024 | 151.82 | 153.60 | 151.69 | 152.46 | 26,879 | -0.46(-0.30%) |
Sep 03, 2024 | 156.91 | 157.00 | 152.22 | 152.92 | 22,411 | -5.40(-3.41%) |
Aug 30, 2024 | 157.31 | 158.32 | 156.10 | 158.32 | 15,221 | +1.89(+1.21%) |
Aug 29, 2024 | 156.87 | 158.20 | 156.41 | 156.43 | 17,525 | +0.04(+0.03%) |
Aug 28, 2024 | 156.97 | 157.16 | 155.37 | 156.39 | 12,684 | -1.37(-0.87%) |
Aug 27, 2024 | 156.98 | 157.76 | 154.82 | 157.76 | 12,894 | -0.06(-0.04%) |
Aug 26, 2024 | 158.84 | 158.87 | 157.47 | 157.82 | 115,344 | -0.73(-0.46%) |
Aug 23, 2024 | 156.28 | 158.55 | 156.28 | 158.55 | 15,564 | +3.38(+2.18%) |
Aug 22, 2024 | 156.95 | 157.15 | 154.97 | 155.17 | 17,178 | -1.56(-1.00%) |
Aug 21, 2024 | 155.71 | 157.59 | 155.00 | 156.73 | 18,126 | +1.85(+1.19%) |
Aug 20, 2024 | 156.12 | 156.53 | 154.23 | 154.88 | 29,087 | -1.32(-0.85%) |
Aug 19, 2024 | 154.85 | 156.20 | 154.11 | 156.20 | 26,837 | +1.65(+1.07%) |
Aug 16, 2024 | 153.72 | 154.75 | 153.56 | 154.55 | 21,721 | +0.32(+0.21%) |
Aug 15, 2024 | 152.81 | 154.74 | 152.56 | 154.23 | 47,057 | +3.69(+2.45%) |
Aug 14, 2024 | 150.74 | 150.78 | 149.54 | 150.54 | 25,503 | +0.76(+0.51%) |
Aug 13, 2024 | 148.55 | 150.00 | 147.75 | 149.78 | 27,434 | +2.46(+1.67%) |
Aug 12, 2024 | 148.09 | 148.39 | 146.81 | 147.32 | 30,919 | -0.41(-0.28%) |
Aug 09, 2024 | 146.69 | 147.85 | 146.43 | 147.73 | 27,881 | +1.04(+0.71%) |
Aug 08, 2024 | 144.07 | 146.69 | 143.01 | 146.69 | 24,655 | +4.69(+3.30%) |
Aug 07, 2024 | 146.59 | 146.59 | 141.67 | 142.00 | 25,782 | -2.23(-1.55%) |
Aug 06, 2024 | 143.00 | 146.13 | 141.97 | 144.23 | 18,434 | +2.92(+2.07%) |
Aug 05, 2024 | 141.12 | 142.99 | 134.72 | 141.31 | 48,388 | -3.87(-2.67%) |
Aug 02, 2024 | 147.64 | 150.19 | 144.18 | 145.18 | 64,948 | -6.65(-4.38%) |
Aug 01, 2024 | 156.54 | 156.54 | 150.20 | 151.83 | 25,637 | -4.15(-2.66%) |
Jul 31, 2024 | 155.77 | 157.44 | 154.80 | 155.98 | 17,483 | +3.03(+1.98%) |
Jul 30, 2024 | 154.48 | 155.56 | 152.24 | 152.95 | 15,731 | -0.99(-0.64%) |
Jul 29, 2024 | 155.95 | 155.95 | 153.54 | 153.94 | 19,511 | -1.37(-0.88%) |
Jul 26, 2024 | 154.68 | 155.47 | 153.99 | 155.31 | 22,956 | +2.97(+1.95%) |
Jul 25, 2024 | 152.96 | 154.95 | 151.17 | 152.34 | 22,659 | -0.23(-0.15%) |
Jul 24, 2024 | 155.52 | 156.58 | 152.53 | 152.57 | 20,604 | -4.67(-2.97%) |
Jul 23, 2024 | 156.55 | 158.04 | 155.84 | 157.24 | 42,230 | +0.74(+0.47%) |
Jul 22, 2024 | 154.56 | 156.66 | 154.11 | 156.50 | 23,067 | +2.76(+1.80%) |
Jul 19, 2024 | 154.33 | 154.88 | 153.36 | 153.74 | 16,872 | -0.56(-0.37%) |
Jul 18, 2024 | 156.63 | 157.57 | 153.55 | 154.30 | 46,488 | -1.83(-1.17%) |
Jul 17, 2024 | 158.63 | 159.80 | 156.09 | 156.13 | 42,043 | -4.77(-2.96%) |
Jul 16, 2024 | 158.67 | 160.95 | 158.67 | 160.90 | 53,755 | +3.33(+2.11%) |
Jul 15, 2024 | 156.56 | 158.30 | 156.08 | 157.57 | 40,392 | +2.46(+1.59%) |
Jul 12, 2024 | 155.02 | 156.09 | 154.69 | 155.11 | 32,511 | +0.86(+0.56%) |
Jul 11, 2024 | 153.37 | 154.47 | 153.37 | 154.25 | 35,476 | +2.15(+1.41%) |
Jul 10, 2024 | 151.44 | 152.10 | 150.78 | 152.10 | 20,134 | +1.43(+0.95%) |
Jul 09, 2024 | 151.28 | 151.77 | 150.61 | 150.67 | 35,235 | -0.18(-0.12%) |
Jul 08, 2024 | 150.90 | 151.50 | 150.66 | 150.85 | 25,806 | +0.50(+0.33%) |
Jul 05, 2024 | 151.05 | 151.05 | 149.38 | 150.35 | 22,091 | -0.52(-0.34%) |
Jul 03, 2024 | 150.04 | 151.26 | 150.00 | 150.87 | 17,680 | +0.84(+0.56%) |
Jul 02, 2024 | 149.59 | 150.24 | 149.57 | 150.03 | 18,859 | -0.31(-0.21%) |