Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 151.61 | 152.77 | 147.99 | 148.31 | 92,367 | -2.99(-1.98%) |
Sep 26, 2024 | 150.36 | 152.84 | 149.67 | 151.30 | 74,965 | +1.84(+1.23%) |
Sep 25, 2024 | 151.07 | 151.62 | 149.41 | 149.46 | 85,500 | -1.52(-1.01%) |
Sep 24, 2024 | 148.55 | 151.39 | 148.38 | 150.98 | 93,918 | +2.12(+1.42%) |
Sep 23, 2024 | 149.50 | 149.50 | 147.54 | 148.86 | 57,206 | -0.23(-0.15%) |
Sep 20, 2024 | 149.37 | 150.38 | 147.69 | 149.09 | 211,333 | +0.26(+0.17%) |
Sep 19, 2024 | 146.86 | 149.04 | 145.74 | 148.83 | 107,081 | +3.78(+2.61%) |
Sep 18, 2024 | 145.08 | 147.87 | 143.55 | 145.05 | 92,889 | +0.18(+0.12%) |
Sep 17, 2024 | 147.79 | 148.53 | 143.97 | 144.87 | 136,759 | -3.00(-2.03%) |
Sep 16, 2024 | 147.00 | 148.99 | 145.69 | 147.87 | 105,015 | +1.24(+0.85%) |
Sep 13, 2024 | 143.82 | 146.85 | 143.82 | 146.63 | 119,509 | +2.90(+2.02%) |
Sep 12, 2024 | 142.00 | 143.80 | 141.79 | 143.73 | 106,047 | +1.01(+0.71%) |
Sep 11, 2024 | 140.90 | 142.77 | 139.60 | 142.72 | 43,999 | +1.06(+0.75%) |
Sep 10, 2024 | 141.88 | 142.35 | 139.96 | 141.66 | 118,421 | -0.72(-0.51%) |
Sep 09, 2024 | 140.53 | 143.37 | 139.98 | 142.38 | 102,893 | +2.67(+1.91%) |
Sep 06, 2024 | 140.91 | 141.00 | 137.64 | 139.71 | 88,897 | -0.46(-0.33%) |
Sep 05, 2024 | 141.06 | 142.42 | 139.97 | 140.17 | 79,661 | -0.29(-0.21%) |
Sep 04, 2024 | 140.60 | 142.46 | 139.95 | 140.46 | 107,901 | -0.28(-0.20%) |
Sep 03, 2024 | 144.71 | 144.71 | 139.90 | 140.74 | 241,698 | -3.52(-2.44%) |
Aug 30, 2024 | 143.03 | 144.51 | 141.91 | 144.26 | 40,812 | +1.74(+1.22%) |
Aug 29, 2024 | 142.90 | 144.15 | 141.77 | 142.52 | 71,286 | -0.37(-0.26%) |
Aug 28, 2024 | 145.47 | 145.47 | 142.69 | 142.89 | 85,400 | -2.22(-1.53%) |
Aug 27, 2024 | 144.66 | 145.93 | 141.73 | 145.11 | 90,613 | +0.14(+0.10%) |
Aug 26, 2024 | 145.83 | 147.53 | 144.84 | 144.97 | 91,902 | -0.43(-0.30%) |
Aug 23, 2024 | 143.41 | 145.59 | 143.18 | 145.40 | 117,517 | +2.54(+1.78%) |
Aug 22, 2024 | 140.78 | 142.86 | 140.30 | 142.86 | 87,994 | +1.95(+1.38%) |
Aug 21, 2024 | 139.34 | 140.97 | 138.64 | 140.91 | 56,092 | +1.74(+1.25%) |
Aug 20, 2024 | 140.80 | 141.08 | 138.12 | 139.17 | 76,490 | -1.47(-1.05%) |
Aug 19, 2024 | 137.93 | 140.66 | 137.62 | 140.64 | 148,278 | +2.72(+1.97%) |
Aug 16, 2024 | 136.59 | 138.39 | 136.59 | 137.92 | 80,377 | +1.32(+0.97%) |
Aug 15, 2024 | 137.48 | 138.37 | 136.13 | 136.60 | 95,735 | +0.63(+0.46%) |
Aug 14, 2024 | 135.57 | 137.07 | 135.01 | 135.97 | 83,985 | -0.04(-0.03%) |
Aug 13, 2024 | 132.31 | 137.16 | 132.31 | 136.01 | 124,648 | +4.00(+3.03%) |
Aug 12, 2024 | 133.08 | 133.91 | 131.21 | 132.01 | 113,569 | -1.67(-1.25%) |
Aug 09, 2024 | 135.07 | 135.22 | 133.30 | 133.68 | 86,862 | -0.66(-0.49%) |
Aug 08, 2024 | 131.61 | 135.06 | 131.15 | 134.34 | 115,615 | +2.80(+2.13%) |
Aug 07, 2024 | 134.64 | 135.64 | 131.32 | 131.54 | 84,450 | -2.59(-1.93%) |
Aug 06, 2024 | 131.90 | 135.99 | 130.67 | 134.13 | 193,561 | +2.27(+1.72%) |
Aug 05, 2024 | 128.95 | 135.04 | 128.82 | 131.86 | 135,629 | -4.36(-3.20%) |
Aug 02, 2024 | 137.65 | 137.65 | 133.30 | 136.22 | 308,111 | -4.08(-2.91%) |
Aug 01, 2024 | 135.41 | 140.52 | 135.41 | 140.30 | 470,589 | +5.63(+4.18%) |
Jul 31, 2024 | 134.84 | 137.18 | 132.30 | 134.67 | 284,899 | +0.49(+0.37%) |
Jul 30, 2024 | 136.91 | 137.06 | 134.00 | 134.18 | 225,542 | -2.90(-2.12%) |
Jul 29, 2024 | 139.52 | 140.25 | 136.83 | 137.08 | 142,992 | -2.35(-1.69%) |
Jul 26, 2024 | 138.03 | 140.30 | 137.12 | 139.43 | 106,338 | +3.34(+2.45%) |
Jul 25, 2024 | 131.86 | 138.46 | 131.86 | 136.09 | 193,934 | +4.99(+3.81%) |
Jul 24, 2024 | 132.87 | 133.85 | 130.69 | 131.10 | 160,238 | -1.90(-1.43%) |
Jul 23, 2024 | 131.03 | 133.19 | 130.82 | 133.00 | 92,432 | +1.33(+1.01%) |
Jul 22, 2024 | 130.52 | 131.78 | 129.88 | 131.67 | 100,314 | +0.95(+0.73%) |
Jul 19, 2024 | 130.50 | 131.67 | 130.33 | 130.72 | 59,438 | +0.71(+0.55%) |
Jul 18, 2024 | 129.68 | 131.90 | 129.00 | 130.01 | 217,633 | -0.01(-0.01%) |
Jul 17, 2024 | 129.12 | 130.44 | 128.23 | 130.02 | 186,161 | +0.52(+0.40%) |
Jul 16, 2024 | 126.29 | 129.50 | 125.47 | 129.50 | 154,489 | +4.50(+3.60%) |
Jul 15, 2024 | 124.74 | 125.81 | 123.94 | 125.00 | 148,413 | +1.18(+0.95%) |
Jul 12, 2024 | 123.70 | 124.88 | 121.61 | 123.82 | 117,164 | +1.87(+1.53%) |
Jul 11, 2024 | 118.54 | 122.04 | 118.20 | 121.95 | 174,905 | +5.22(+4.47%) |
Jul 10, 2024 | 114.52 | 116.73 | 113.85 | 116.73 | 99,229 | +3.02(+2.66%) |
Jul 09, 2024 | 112.60 | 114.03 | 112.02 | 113.71 | 70,379 | +0.88(+0.78%) |
Jul 08, 2024 | 111.78 | 113.05 | 111.25 | 112.83 | 48,325 | +0.97(+0.87%) |
Jul 05, 2024 | 113.00 | 113.79 | 111.59 | 111.86 | 107,677 | -0.99(-0.88%) |
Jul 03, 2024 | 110.21 | 112.96 | 110.06 | 112.85 | 80,366 | +3.53(+3.23%) |
Jul 02, 2024 | 107.32 | 109.52 | 107.16 | 109.32 | 126,358 | +2.18(+2.03%) |