Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 158.38 | 160.00 | 158.38 | 159.72 | 1,080,489 | +1.29(+0.81%) |
Sep 26, 2024 | 157.20 | 158.86 | 157.20 | 158.43 | 672,409 | +0.43(+0.27%) |
Sep 25, 2024 | 159.18 | 159.71 | 157.43 | 158.00 | 582,151 | -0.45(-0.28%) |
Sep 24, 2024 | 160.02 | 160.02 | 157.44 | 158.45 | 806,514 | -1.23(-0.77%) |
Sep 23, 2024 | 157.38 | 160.32 | 156.92 | 159.68 | 973,566 | +2.62(+1.67%) |
Sep 20, 2024 | 155.42 | 157.10 | 154.79 | 157.06 | 1,484,015 | +0.97(+0.62%) |
Sep 19, 2024 | 154.50 | 156.37 | 153.40 | 156.09 | 622,903 | +2.30(+1.50%) |
Sep 18, 2024 | 154.32 | 154.97 | 153.19 | 153.79 | 758,827 | -0.55(-0.36%) |
Sep 17, 2024 | 154.50 | 155.56 | 154.12 | 154.34 | 530,312 | -0.47(-0.30%) |
Sep 16, 2024 | 156.07 | 156.72 | 154.40 | 154.81 | 509,525 | -0.69(-0.44%) |
Sep 13, 2024 | 154.00 | 156.91 | 153.53 | 155.50 | 756,337 | +1.41(+0.92%) |
Sep 12, 2024 | 152.15 | 154.19 | 151.77 | 154.09 | 605,643 | +1.65(+1.08%) |
Sep 11, 2024 | 153.46 | 153.46 | 149.50 | 152.44 | 774,129 | -1.62(-1.05%) |
Sep 10, 2024 | 153.93 | 154.28 | 152.98 | 154.06 | 689,620 | +0.60(+0.39%) |
Sep 09, 2024 | 153.71 | 154.58 | 153.19 | 153.46 | 807,947 | +0.61(+0.40%) |
Sep 06, 2024 | 155.52 | 156.54 | 152.72 | 152.85 | 890,483 | -2.95(-1.89%) |
Sep 05, 2024 | 156.09 | 156.39 | 153.44 | 155.80 | 886,507 | -0.29(-0.19%) |
Sep 04, 2024 | 155.50 | 156.57 | 155.09 | 156.09 | 1,300,959 | +0.29(+0.19%) |
Sep 03, 2024 | 158.32 | 159.10 | 155.01 | 155.80 | 872,571 | -2.71(-1.71%) |
Aug 30, 2024 | 157.51 | 158.82 | 156.77 | 158.51 | 1,072,396 | +1.07(+0.68%) |
Aug 29, 2024 | 156.46 | 158.90 | 156.19 | 157.44 | 691,458 | +1.09(+0.70%) |
Aug 28, 2024 | 156.35 | 157.27 | 155.74 | 156.35 | 608,796 | +0.29(+0.19%) |
Aug 27, 2024 | 154.83 | 156.15 | 154.21 | 156.06 | 521,556 | +1.19(+0.77%) |
Aug 26, 2024 | 155.00 | 156.20 | 154.50 | 154.87 | 521,611 | -0.03(-0.02%) |
Aug 23, 2024 | 153.52 | 154.99 | 153.52 | 154.90 | 539,588 | +1.62(+1.06%) |
Aug 22, 2024 | 150.87 | 153.98 | 150.87 | 153.28 | 566,855 | +2.44(+1.62%) |
Aug 21, 2024 | 150.25 | 151.45 | 149.54 | 150.84 | 486,833 | +0.70(+0.47%) |
Aug 20, 2024 | 150.20 | 150.49 | 149.05 | 150.14 | 522,903 | +0.00(+0.00%) |
Aug 19, 2024 | 147.99 | 150.18 | 147.47 | 150.14 | 524,071 | +2.12(+1.43%) |
Aug 16, 2024 | 148.16 | 148.71 | 147.13 | 148.02 | 494,430 | +0.07(+0.05%) |
Aug 15, 2024 | 147.53 | 148.65 | 146.60 | 147.95 | 456,179 | +0.61(+0.41%) |
Aug 14, 2024 | 144.62 | 147.40 | 144.50 | 147.34 | 576,420 | +2.52(+1.74%) |
Aug 13, 2024 | 144.47 | 145.62 | 143.52 | 144.82 | 950,518 | +0.13(+0.09%) |
Aug 12, 2024 | 144.00 | 145.80 | 143.48 | 144.69 | 739,599 | +0.48(+0.33%) |
Aug 09, 2024 | 144.16 | 144.99 | 143.04 | 144.21 | 1,018,885 | -0.17(-0.12%) |
Aug 08, 2024 | 143.05 | 145.39 | 142.28 | 144.38 | 832,580 | +1.20(+0.84%) |
Aug 07, 2024 | 143.96 | 145.68 | 143.04 | 143.18 | 877,760 | -0.11(-0.08%) |
Aug 06, 2024 | 143.77 | 145.78 | 143.20 | 143.29 | 1,059,471 | +0.63(+0.44%) |
Aug 05, 2024 | 143.36 | 143.48 | 140.42 | 142.66 | 1,088,803 | -2.73(-1.88%) |
Aug 02, 2024 | 143.81 | 145.54 | 143.48 | 145.39 | 1,064,153 | +0.64(+0.44%) |
Aug 01, 2024 | 145.23 | 145.64 | 142.35 | 144.75 | 1,217,380 | +0.35(+0.24%) |
Jul 31, 2024 | 148.00 | 149.00 | 142.68 | 144.40 | 1,831,831 | -1.58(-1.08%) |
Jul 30, 2024 | 153.00 | 153.65 | 145.83 | 145.98 | 1,818,944 | -6.99(-4.57%) |
Jul 29, 2024 | 150.48 | 153.62 | 150.00 | 152.97 | 1,209,113 | +3.14(+2.10%) |
Jul 26, 2024 | 152.20 | 152.29 | 148.68 | 149.83 | 1,043,788 | -2.19(-1.44%) |
Jul 25, 2024 | 150.64 | 153.77 | 150.35 | 152.02 | 1,089,293 | +1.92(+1.28%) |
Jul 24, 2024 | 154.52 | 154.52 | 150.07 | 150.10 | 1,016,637 | -4.84(-3.12%) |
Jul 23, 2024 | 153.24 | 155.45 | 152.79 | 154.94 | 655,531 | +1.94(+1.27%) |
Jul 22, 2024 | 150.36 | 153.07 | 150.14 | 153.00 | 861,928 | +3.06(+2.04%) |
Jul 19, 2024 | 151.60 | 152.80 | 149.57 | 149.94 | 862,843 | -0.86(-0.57%) |
Jul 18, 2024 | 150.53 | 151.48 | 150.04 | 150.80 | 704,404 | +0.56(+0.37%) |
Jul 17, 2024 | 151.81 | 152.74 | 150.05 | 150.24 | 1,243,838 | -1.57(-1.03%) |
Jul 16, 2024 | 149.64 | 152.61 | 149.44 | 151.81 | 616,258 | +2.85(+1.91%) |
Jul 15, 2024 | 150.15 | 151.14 | 148.88 | 148.96 | 935,437 | -0.96(-0.64%) |
Jul 12, 2024 | 148.95 | 151.42 | 148.53 | 149.92 | 964,860 | +0.97(+0.65%) |
Jul 11, 2024 | 148.74 | 149.30 | 147.86 | 148.95 | 714,178 | +0.11(+0.07%) |
Jul 10, 2024 | 145.91 | 148.89 | 145.91 | 148.84 | 1,018,485 | +3.79(+2.61%) |
Jul 09, 2024 | 145.76 | 146.50 | 144.77 | 145.05 | 550,676 | -0.51(-0.35%) |
Jul 08, 2024 | 146.00 | 146.76 | 145.51 | 145.56 | 425,907 | +0.05(+0.03%) |
Jul 05, 2024 | 146.64 | 147.17 | 144.81 | 145.51 | 411,555 | -1.13(-0.77%) |
Jul 03, 2024 | 145.64 | 146.74 | 145.27 | 146.64 | 297,334 | +0.78(+0.53%) |
Jul 02, 2024 | 145.47 | 146.62 | 145.05 | 145.86 | 517,527 | +0.30(+0.21%) |