Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 163.69 | 163.82 | 160.46 | 161.39 | 351,387 | -1.75(-1.07%) |
Sep 26, 2024 | 162.80 | 164.42 | 159.70 | 163.14 | 235,252 | +1.56(+0.97%) |
Sep 25, 2024 | 165.27 | 166.16 | 161.50 | 161.58 | 495,041 | -3.83(-2.32%) |
Sep 24, 2024 | 165.06 | 168.46 | 164.28 | 165.41 | 334,943 | +1.22(+0.74%) |
Sep 23, 2024 | 163.16 | 164.25 | 161.64 | 164.19 | 505,598 | +1.61(+0.99%) |
Sep 20, 2024 | 163.40 | 164.11 | 161.16 | 162.58 | 707,827 | -0.79(-0.48%) |
Sep 19, 2024 | 163.66 | 163.77 | 161.94 | 163.37 | 305,476 | +2.61(+1.62%) |
Sep 18, 2024 | 161.55 | 164.11 | 159.64 | 160.76 | 268,245 | -0.55(-0.34%) |
Sep 17, 2024 | 156.91 | 162.17 | 156.91 | 161.31 | 283,606 | +4.28(+2.73%) |
Sep 16, 2024 | 159.35 | 160.61 | 156.55 | 157.03 | 521,277 | -2.50(-1.57%) |
Sep 13, 2024 | 156.01 | 160.89 | 154.91 | 159.53 | 252,398 | +3.96(+2.55%) |
Sep 12, 2024 | 158.51 | 159.19 | 154.50 | 155.57 | 280,658 | -2.22(-1.41%) |
Sep 11, 2024 | 156.96 | 158.15 | 152.95 | 157.79 | 241,601 | -0.17(-0.11%) |
Sep 10, 2024 | 157.28 | 158.42 | 154.70 | 157.96 | 223,917 | +1.43(+0.91%) |
Sep 09, 2024 | 154.94 | 158.43 | 154.43 | 156.53 | 247,331 | +2.83(+1.84%) |
Sep 06, 2024 | 155.69 | 156.22 | 150.87 | 153.70 | 319,720 | -1.62(-1.04%) |
Sep 05, 2024 | 154.89 | 156.50 | 153.65 | 155.32 | 432,085 | -5.19(-3.23%) |
Sep 04, 2024 | 162.24 | 165.09 | 158.41 | 160.51 | 413,068 | -1.99(-1.22%) |
Sep 03, 2024 | 160.88 | 164.30 | 159.96 | 162.50 | 462,685 | +1.10(+0.68%) |
Aug 30, 2024 | 161.43 | 163.84 | 159.18 | 161.40 | 3,306,472 | -0.87(-0.54%) |
Aug 29, 2024 | 162.14 | 164.51 | 161.13 | 162.27 | 410,070 | +1.24(+0.77%) |
Aug 28, 2024 | 162.02 | 164.44 | 159.11 | 161.03 | 903,318 | -0.70(-0.43%) |
Aug 27, 2024 | 159.79 | 161.74 | 157.01 | 161.73 | 427,270 | +0.61(+0.38%) |
Aug 26, 2024 | 157.31 | 162.00 | 156.81 | 161.12 | 426,809 | +4.69(+3.00%) |
Aug 23, 2024 | 154.17 | 157.58 | 153.56 | 156.43 | 266,365 | +3.36(+2.20%) |
Aug 22, 2024 | 154.63 | 155.30 | 151.84 | 153.07 | 460,299 | -1.55(-1.00%) |
Aug 21, 2024 | 152.85 | 155.72 | 152.00 | 154.62 | 324,901 | +2.37(+1.56%) |
Aug 20, 2024 | 151.39 | 153.15 | 151.01 | 152.25 | 243,380 | +0.24(+0.16%) |
Aug 19, 2024 | 153.19 | 153.99 | 151.29 | 152.01 | 445,629 | -1.76(-1.14%) |
Aug 16, 2024 | 153.72 | 155.79 | 151.98 | 153.77 | 607,538 | -2.18(-1.40%) |
Aug 15, 2024 | 153.21 | 156.15 | 153.21 | 155.95 | 378,169 | +4.52(+2.98%) |
Aug 14, 2024 | 149.78 | 152.23 | 148.03 | 151.43 | 417,017 | +1.30(+0.87%) |
Aug 13, 2024 | 150.80 | 151.78 | 146.02 | 150.13 | 811,079 | -0.28(-0.19%) |
Aug 12, 2024 | 155.26 | 155.30 | 149.96 | 150.41 | 349,083 | -4.42(-2.85%) |
Aug 09, 2024 | 156.62 | 157.82 | 153.94 | 154.83 | 364,991 | -2.05(-1.31%) |
Aug 08, 2024 | 153.86 | 157.46 | 152.72 | 156.88 | 343,107 | +4.57(+3.00%) |
Aug 07, 2024 | 153.65 | 157.19 | 151.44 | 152.31 | 518,657 | +0.22(+0.14%) |
Aug 06, 2024 | 154.39 | 158.38 | 151.14 | 152.09 | 531,565 | -0.93(-0.61%) |
Aug 05, 2024 | 156.32 | 156.32 | 148.72 | 153.02 | 805,284 | -5.07(-3.21%) |
Aug 02, 2024 | 148.60 | 159.30 | 142.00 | 158.09 | 1,074,054 | +9.86(+6.65%) |
Aug 01, 2024 | 150.59 | 155.94 | 146.51 | 148.23 | 737,901 | -1.84(-1.23%) |
Jul 31, 2024 | 150.88 | 153.33 | 148.57 | 150.07 | 760,478 | +1.42(+0.96%) |
Jul 30, 2024 | 147.81 | 150.99 | 147.33 | 148.65 | 554,205 | +0.64(+0.43%) |
Jul 29, 2024 | 150.28 | 150.88 | 146.82 | 148.01 | 376,549 | -1.42(-0.95%) |
Jul 26, 2024 | 149.77 | 150.07 | 147.28 | 149.43 | 288,713 | +1.83(+1.24%) |
Jul 25, 2024 | 142.50 | 150.25 | 141.13 | 147.60 | 446,044 | +5.29(+3.72%) |
Jul 24, 2024 | 145.98 | 147.33 | 141.80 | 142.31 | 366,915 | -4.48(-3.05%) |
Jul 23, 2024 | 143.60 | 147.90 | 142.80 | 146.79 | 416,420 | +3.28(+2.29%) |
Jul 22, 2024 | 143.34 | 144.03 | 140.06 | 143.51 | 374,517 | +0.57(+0.40%) |
Jul 19, 2024 | 141.00 | 143.29 | 138.74 | 142.94 | 406,470 | +2.05(+1.46%) |
Jul 18, 2024 | 149.89 | 150.76 | 140.55 | 140.89 | 531,395 | -9.39(-6.25%) |
Jul 17, 2024 | 150.24 | 151.22 | 148.52 | 150.28 | 577,560 | -0.44(-0.29%) |
Jul 16, 2024 | 146.93 | 152.12 | 146.93 | 150.72 | 604,476 | +3.79(+2.58%) |
Jul 15, 2024 | 140.06 | 147.03 | 139.35 | 146.93 | 664,991 | +6.87(+4.91%) |
Jul 12, 2024 | 137.51 | 141.19 | 137.34 | 140.06 | 469,910 | +3.65(+2.68%) |
Jul 11, 2024 | 134.10 | 138.16 | 133.95 | 136.41 | 499,590 | +3.64(+2.74%) |
Jul 10, 2024 | 134.32 | 135.50 | 130.51 | 132.77 | 487,527 | -1.24(-0.93%) |
Jul 09, 2024 | 133.30 | 134.30 | 131.74 | 134.01 | 460,468 | +0.71(+0.53%) |
Jul 08, 2024 | 134.76 | 135.80 | 132.14 | 133.30 | 406,535 | -1.54(-1.14%) |
Jul 05, 2024 | 132.38 | 135.27 | 132.13 | 134.84 | 350,345 | +2.71(+2.05%) |
Jul 03, 2024 | 132.97 | 134.05 | 131.44 | 132.13 | 860,261 | -0.10(-0.08%) |
Jul 02, 2024 | 131.61 | 134.17 | 130.62 | 132.23 | 668,344 | +0.23(+0.17%) |