Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 163.54 | 164.25 | 161.00 | 161.84 | 2,364,911 | -0.93(-0.57%) |
Sep 26, 2024 | 164.55 | 164.77 | 160.72 | 162.77 | 3,401,308 | +1.99(+1.24%) |
Sep 25, 2024 | 161.79 | 162.43 | 159.92 | 160.78 | 5,792,182 | -1.15(-0.71%) |
Sep 24, 2024 | 161.32 | 162.05 | 158.84 | 161.93 | 2,779,614 | +1.11(+0.69%) |
Sep 23, 2024 | 160.58 | 161.40 | 159.53 | 160.82 | 2,094,882 | +1.27(+0.80%) |
Sep 20, 2024 | 159.38 | 160.62 | 157.13 | 159.55 | 3,322,955 | -1.09(-0.68%) |
Sep 19, 2024 | 160.74 | 162.28 | 158.33 | 160.64 | 3,712,353 | +7.79(+5.10%) |
Sep 18, 2024 | 154.88 | 158.94 | 152.45 | 152.85 | 5,210,305 | -1.53(-0.99%) |
Sep 17, 2024 | 156.05 | 157.25 | 152.47 | 154.38 | 2,923,132 | +0.20(+0.13%) |
Sep 16, 2024 | 153.37 | 154.45 | 151.84 | 154.18 | 5,509,803 | +0.65(+0.42%) |
Sep 13, 2024 | 151.74 | 154.45 | 151.54 | 153.53 | 3,245,447 | +2.18(+1.44%) |
Sep 12, 2024 | 148.11 | 151.63 | 146.32 | 151.35 | 3,881,234 | +3.68(+2.49%) |
Sep 11, 2024 | 143.23 | 148.44 | 136.35 | 147.67 | 7,764,121 | +4.30(+3.00%) |
Sep 10, 2024 | 143.04 | 143.63 | 139.22 | 143.37 | 3,411,907 | +1.79(+1.26%) |
Sep 09, 2024 | 140.25 | 142.53 | 138.72 | 141.58 | 3,588,150 | +4.45(+3.25%) |
Sep 06, 2024 | 144.60 | 145.91 | 136.26 | 137.13 | 6,112,842 | -7.27(-5.03%) |
Sep 05, 2024 | 145.51 | 147.77 | 142.47 | 144.40 | 3,796,152 | -1.08(-0.74%) |
Sep 04, 2024 | 145.00 | 148.37 | 144.41 | 145.48 | 3,757,039 | -1.12(-0.76%) |
Sep 03, 2024 | 153.51 | 153.81 | 144.39 | 146.60 | 10,232,564 | -9.58(-6.13%) |
Aug 30, 2024 | 153.89 | 156.68 | 150.93 | 156.18 | 3,453,623 | +4.02(+2.64%) |
Aug 29, 2024 | 153.74 | 156.47 | 151.15 | 152.16 | 4,571,279 | +0.00(+0.00%) |
Aug 28, 2024 | 154.51 | 154.89 | 149.41 | 152.16 | 3,498,391 | -2.71(-1.75%) |
Aug 27, 2024 | 153.18 | 155.27 | 152.21 | 154.87 | 3,832,193 | +0.58(+0.38%) |
Aug 26, 2024 | 156.27 | 156.86 | 152.84 | 154.29 | 2,798,854 | -1.09(-0.70%) |
Aug 23, 2024 | 153.37 | 156.25 | 151.55 | 155.38 | 4,743,253 | +4.62(+3.06%) |
Aug 22, 2024 | 156.05 | 156.55 | 149.79 | 150.76 | 3,761,691 | -3.75(-2.43%) |
Aug 21, 2024 | 153.77 | 155.72 | 152.39 | 154.51 | 3,017,864 | +1.53(+1.00%) |
Aug 20, 2024 | 153.41 | 154.78 | 151.88 | 152.98 | 2,293,892 | -0.81(-0.53%) |
Aug 19, 2024 | 149.87 | 153.79 | 149.19 | 153.79 | 2,760,943 | +4.31(+2.88%) |
Aug 16, 2024 | 147.26 | 150.12 | 147.12 | 149.48 | 2,597,603 | +0.81(+0.54%) |
Aug 15, 2024 | 145.92 | 148.94 | 145.44 | 148.67 | 3,569,404 | +7.16(+5.06%) |
Aug 14, 2024 | 140.82 | 142.40 | 138.67 | 141.51 | 2,983,176 | +1.38(+0.98%) |
Aug 13, 2024 | 136.09 | 140.35 | 135.89 | 140.13 | 3,229,189 | +6.53(+4.89%) |
Aug 12, 2024 | 134.37 | 135.50 | 131.89 | 133.60 | 3,320,140 | +0.25(+0.19%) |
Aug 09, 2024 | 131.15 | 134.62 | 130.17 | 133.35 | 8,065,005 | +1.53(+1.16%) |
Aug 08, 2024 | 127.07 | 132.33 | 125.60 | 131.82 | 4,301,283 | +8.38(+6.79%) |
Aug 07, 2024 | 130.55 | 132.76 | 122.96 | 123.44 | 10,768,966 | -2.51(-1.99%) |
Aug 06, 2024 | 123.91 | 131.37 | 122.96 | 125.95 | 5,701,462 | +3.21(+2.62%) |
Aug 05, 2024 | 118.26 | 127.35 | 117.29 | 122.74 | 11,294,158 | -11.77(-8.75%) |
Aug 02, 2024 | 136.69 | 137.68 | 131.08 | 134.51 | 10,774,958 | -8.02(-5.63%) |
Aug 01, 2024 | 150.33 | 152.20 | 139.69 | 142.53 | 8,109,735 | -6.18(-4.16%) |
Jul 31, 2024 | 147.48 | 151.08 | 146.43 | 148.71 | 5,770,530 | +6.64(+4.67%) |
Jul 30, 2024 | 145.50 | 146.33 | 139.32 | 142.07 | 4,566,449 | -2.22(-1.54%) |
Jul 29, 2024 | 145.36 | 146.15 | 142.74 | 144.29 | 2,982,135 | +0.25(+0.17%) |
Jul 26, 2024 | 142.45 | 146.28 | 141.84 | 144.04 | 3,872,637 | +4.46(+3.20%) |
Jul 25, 2024 | 141.90 | 146.71 | 138.83 | 139.58 | 5,293,984 | -2.33(-1.64%) |
Jul 24, 2024 | 148.15 | 148.40 | 141.08 | 141.91 | 4,808,545 | -10.30(-6.77%) |
Jul 23, 2024 | 152.92 | 154.76 | 151.88 | 152.21 | 2,353,034 | -0.80(-0.52%) |
Jul 22, 2024 | 151.77 | 153.56 | 150.12 | 153.01 | 2,917,506 | +4.46(+3.00%) |
Jul 19, 2024 | 151.32 | 152.70 | 147.64 | 148.55 | 3,470,977 | -3.18(-2.10%) |
Jul 18, 2024 | 156.60 | 157.43 | 149.88 | 151.73 | 4,129,062 | -3.66(-2.36%) |
Jul 17, 2024 | 157.01 | 158.40 | 155.05 | 155.39 | 3,413,302 | -6.87(-4.23%) |
Jul 16, 2024 | 160.55 | 162.49 | 159.90 | 162.26 | 2,916,417 | +2.81(+1.76%) |
Jul 15, 2024 | 159.89 | 162.27 | 157.85 | 159.45 | 7,168,839 | +1.29(+0.82%) |
Jul 12, 2024 | 156.24 | 161.33 | 155.96 | 158.16 | 3,862,588 | +2.73(+1.76%) |
Jul 11, 2024 | 159.67 | 160.44 | 154.89 | 155.43 | 4,118,826 | -4.12(-2.58%) |
Jul 10, 2024 | 156.07 | 159.92 | 155.82 | 159.55 | 2,629,450 | +4.48(+2.89%) |
Jul 09, 2024 | 155.46 | 156.22 | 154.81 | 155.07 | 2,042,214 | +0.38(+0.25%) |
Jul 08, 2024 | 154.85 | 155.50 | 153.76 | 154.69 | 2,241,436 | +0.48(+0.31%) |
Jul 05, 2024 | 151.82 | 154.55 | 151.26 | 154.21 | 2,321,574 | +2.54(+1.67%) |
Jul 03, 2024 | 149.47 | 152.01 | 149.44 | 151.67 | 5,058,393 | +1.90(+1.27%) |
Jul 02, 2024 | 145.54 | 149.82 | 145.48 | 149.77 | 2,546,403 | +2.78(+1.89%) |