Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 157.00 | 158.45 | 155.85 | 158.28 | 143,207 | +0.88(+0.56%) |
Sep 27, 2024 | 159.06 | 159.92 | 156.00 | 157.40 | 156,235 | -1.19(-0.75%) |
Sep 26, 2024 | 158.00 | 159.51 | 158.00 | 158.59 | 197,210 | +1.22(+0.78%) |
Sep 25, 2024 | 158.00 | 158.80 | 156.90 | 157.37 | 147,645 | -0.49(-0.31%) |
Sep 24, 2024 | 153.06 | 158.18 | 152.97 | 157.86 | 239,391 | +5.26(+3.45%) |
Sep 23, 2024 | 153.70 | 153.70 | 151.05 | 152.60 | 242,430 | +0.17(+0.11%) |
Sep 20, 2024 | 153.49 | 153.80 | 151.52 | 152.43 | 736,090 | -1.99(-1.29%) |
Sep 19, 2024 | 158.66 | 159.66 | 153.84 | 154.42 | 547,467 | -0.20(-0.13%) |
Sep 18, 2024 | 152.62 | 155.49 | 150.65 | 154.62 | 399,709 | +2.03(+1.33%) |
Sep 17, 2024 | 153.50 | 155.22 | 152.48 | 152.59 | 237,118 | -0.32(-0.21%) |
Sep 16, 2024 | 153.33 | 154.58 | 152.21 | 152.91 | 168,862 | -0.01(-0.01%) |
Sep 13, 2024 | 151.00 | 154.20 | 150.78 | 152.92 | 215,897 | +2.98(+1.99%) |
Sep 12, 2024 | 148.61 | 150.59 | 147.12 | 149.94 | 166,164 | +1.92(+1.30%) |
Sep 11, 2024 | 144.19 | 148.19 | 141.50 | 148.02 | 141,226 | +3.23(+2.23%) |
Sep 10, 2024 | 145.10 | 145.88 | 143.40 | 144.79 | 104,156 | +0.52(+0.36%) |
Sep 09, 2024 | 142.01 | 144.58 | 141.19 | 144.27 | 148,809 | +2.03(+1.43%) |
Sep 06, 2024 | 148.21 | 150.04 | 142.07 | 142.24 | 271,002 | -6.76(-4.54%) |
Sep 05, 2024 | 150.40 | 150.70 | 148.26 | 149.00 | 127,636 | -1.89(-1.25%) |
Sep 04, 2024 | 150.14 | 151.98 | 148.92 | 150.89 | 132,751 | -0.01(-0.01%) |
Sep 03, 2024 | 156.59 | 157.91 | 150.26 | 150.90 | 340,358 | -7.48(-4.72%) |
Aug 30, 2024 | 156.27 | 158.57 | 154.86 | 158.38 | 144,072 | +2.45(+1.57%) |
Aug 29, 2024 | 155.70 | 158.62 | 154.88 | 155.93 | 162,871 | +1.01(+0.65%) |
Aug 28, 2024 | 153.20 | 155.07 | 153.17 | 154.92 | 164,982 | +1.52(+0.99%) |
Aug 27, 2024 | 152.71 | 154.57 | 152.05 | 153.40 | 97,367 | -0.49(-0.32%) |
Aug 26, 2024 | 155.16 | 156.18 | 153.15 | 153.89 | 128,035 | -0.99(-0.64%) |
Aug 23, 2024 | 151.66 | 155.22 | 151.66 | 154.88 | 208,996 | +4.04(+2.68%) |
Aug 22, 2024 | 151.11 | 152.27 | 150.12 | 150.84 | 102,716 | -0.03(-0.02%) |
Aug 21, 2024 | 148.84 | 151.02 | 147.61 | 150.87 | 98,823 | +2.78(+1.88%) |
Aug 20, 2024 | 149.31 | 149.45 | 146.49 | 148.09 | 127,493 | -1.51(-1.01%) |
Aug 19, 2024 | 149.55 | 150.01 | 148.55 | 149.60 | 98,410 | +0.26(+0.17%) |
Aug 16, 2024 | 150.95 | 151.91 | 148.37 | 149.34 | 134,810 | -1.80(-1.19%) |
Aug 15, 2024 | 152.14 | 154.00 | 149.40 | 151.14 | 144,386 | +1.86(+1.25%) |
Aug 14, 2024 | 151.74 | 151.87 | 148.04 | 149.28 | 163,609 | -1.73(-1.15%) |
Aug 13, 2024 | 145.86 | 151.02 | 145.04 | 151.01 | 244,765 | +5.97(+4.12%) |
Aug 12, 2024 | 145.62 | 145.62 | 143.83 | 145.04 | 173,533 | -0.78(-0.53%) |
Aug 09, 2024 | 146.01 | 147.44 | 144.41 | 145.82 | 136,279 | +0.30(+0.21%) |
Aug 08, 2024 | 144.20 | 147.36 | 143.35 | 145.52 | 245,388 | +3.71(+2.62%) |
Aug 07, 2024 | 147.48 | 147.82 | 141.04 | 141.81 | 251,575 | -2.74(-1.90%) |
Aug 06, 2024 | 141.81 | 146.56 | 141.24 | 144.55 | 201,003 | +4.21(+3.00%) |
Aug 05, 2024 | 138.45 | 143.40 | 136.04 | 140.34 | 388,518 | -5.47(-3.75%) |
Aug 02, 2024 | 150.06 | 150.06 | 145.73 | 145.81 | 296,059 | -8.86(-5.73%) |