Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 163.25 | 165.84 | 160.90 | 161.80 | 73,415 | +0.97(+0.60%) |
Sep 26, 2024 | 160.87 | 162.84 | 160.25 | 160.83 | 71,634 | +2.76(+1.75%) |
Sep 25, 2024 | 160.00 | 160.00 | 157.50 | 158.07 | 57,558 | -1.57(-0.98%) |
Sep 24, 2024 | 159.85 | 160.38 | 158.96 | 159.64 | 41,061 | +1.07(+0.67%) |
Sep 23, 2024 | 160.43 | 161.56 | 158.13 | 158.57 | 65,687 | -0.77(-0.48%) |
Sep 20, 2024 | 161.18 | 162.83 | 158.41 | 159.34 | 337,064 | -3.02(-1.86%) |
Sep 19, 2024 | 161.62 | 162.59 | 159.18 | 162.36 | 76,958 | +5.59(+3.57%) |
Sep 18, 2024 | 156.16 | 161.99 | 155.21 | 156.77 | 85,066 | -0.40(-0.25%) |
Sep 17, 2024 | 156.04 | 159.55 | 154.41 | 157.17 | 108,752 | +2.60(+1.68%) |
Sep 16, 2024 | 154.31 | 155.14 | 151.99 | 154.57 | 63,509 | +0.89(+0.58%) |
Sep 13, 2024 | 151.24 | 154.51 | 150.90 | 153.68 | 70,244 | +5.06(+3.40%) |
Sep 12, 2024 | 148.10 | 149.07 | 146.49 | 148.62 | 42,607 | +2.00(+1.36%) |
Sep 11, 2024 | 144.30 | 146.88 | 141.86 | 146.62 | 73,110 | +0.98(+0.67%) |
Sep 10, 2024 | 147.01 | 147.01 | 143.66 | 145.64 | 72,059 | +0.11(+0.08%) |
Sep 09, 2024 | 145.18 | 146.55 | 142.98 | 145.53 | 119,913 | +0.06(+0.04%) |
Sep 06, 2024 | 147.31 | 149.64 | 145.43 | 145.47 | 83,373 | -2.45(-1.66%) |
Sep 05, 2024 | 148.91 | 148.91 | 146.06 | 147.92 | 70,491 | -0.06(-0.04%) |
Sep 04, 2024 | 150.00 | 151.27 | 147.90 | 147.98 | 102,014 | -3.27(-2.16%) |
Sep 03, 2024 | 158.50 | 158.50 | 150.22 | 151.25 | 74,164 | -9.58(-5.96%) |
Aug 30, 2024 | 159.70 | 161.17 | 158.16 | 160.83 | 64,891 | +1.91(+1.20%) |
Aug 29, 2024 | 159.96 | 160.84 | 156.96 | 158.92 | 58,348 | +1.07(+0.68%) |
Aug 28, 2024 | 156.96 | 158.99 | 156.22 | 157.85 | 54,892 | +0.06(+0.04%) |
Aug 27, 2024 | 159.27 | 159.27 | 156.21 | 157.79 | 53,422 | -2.22(-1.39%) |
Aug 26, 2024 | 161.25 | 163.59 | 159.89 | 160.01 | 56,472 | -0.33(-0.21%) |
Aug 23, 2024 | 155.86 | 162.88 | 155.75 | 160.34 | 80,874 | +5.67(+3.67%) |
Aug 22, 2024 | 155.71 | 156.41 | 154.49 | 154.67 | 52,912 | -1.61(-1.03%) |
Aug 21, 2024 | 153.66 | 156.28 | 152.83 | 156.28 | 41,042 | +3.70(+2.42%) |
Aug 20, 2024 | 153.93 | 154.08 | 151.57 | 152.58 | 47,977 | -1.91(-1.24%) |
Aug 19, 2024 | 152.80 | 155.01 | 152.30 | 154.49 | 70,817 | +1.69(+1.11%) |
Aug 16, 2024 | 153.28 | 155.47 | 151.37 | 152.80 | 67,461 | -0.57(-0.37%) |
Aug 15, 2024 | 151.00 | 155.38 | 150.99 | 153.37 | 63,084 | +2.43(+1.61%) |
Aug 14, 2024 | 152.24 | 152.24 | 148.72 | 150.94 | 56,550 | -0.52(-0.34%) |
Aug 13, 2024 | 147.61 | 151.90 | 146.34 | 151.46 | 73,466 | +4.96(+3.39%) |
Aug 12, 2024 | 149.99 | 150.48 | 145.93 | 146.50 | 60,936 | -2.98(-1.99%) |
Aug 09, 2024 | 150.75 | 151.31 | 148.86 | 149.48 | 91,004 | -1.70(-1.12%) |
Aug 08, 2024 | 149.69 | 151.93 | 149.20 | 151.18 | 104,496 | +3.51(+2.38%) |
Aug 07, 2024 | 155.64 | 155.64 | 147.66 | 147.67 | 170,768 | -4.72(-3.10%) |
Aug 06, 2024 | 149.51 | 156.33 | 148.60 | 152.39 | 156,447 | +6.37(+4.36%) |
Aug 05, 2024 | 145.52 | 148.00 | 143.13 | 146.02 | 213,187 | -7.35(-4.79%) |
Aug 02, 2024 | 154.64 | 155.86 | 152.36 | 153.37 | 118,782 | -9.37(-5.76%) |
Aug 01, 2024 | 170.11 | 172.80 | 160.67 | 162.74 | 91,096 | -8.20(-4.80%) |
Jul 31, 2024 | 170.44 | 176.13 | 168.66 | 170.94 | 111,418 | +2.00(+1.18%) |
Jul 30, 2024 | 172.07 | 172.66 | 168.74 | 168.94 | 61,085 | -1.59(-0.93%) |
Jul 29, 2024 | 171.80 | 173.33 | 168.91 | 170.53 | 80,323 | -0.98(-0.57%) |
Jul 26, 2024 | 171.29 | 173.06 | 170.14 | 171.51 | 56,908 | +4.33(+2.59%) |
Jul 25, 2024 | 163.89 | 172.15 | 162.55 | 167.18 | 96,838 | +3.46(+2.11%) |
Jul 24, 2024 | 168.16 | 170.50 | 162.88 | 163.72 | 137,288 | -7.12(-4.17%) |
Jul 23, 2024 | 163.69 | 171.63 | 160.87 | 170.84 | 82,280 | +5.72(+3.46%) |
Jul 22, 2024 | 162.37 | 165.52 | 160.74 | 165.12 | 87,265 | +3.03(+1.87%) |
Jul 19, 2024 | 161.99 | 162.55 | 159.53 | 162.09 | 83,327 | +0.10(+0.06%) |
Jul 18, 2024 | 165.89 | 168.79 | 161.44 | 161.99 | 155,482 | -5.27(-3.15%) |
Jul 17, 2024 | 167.92 | 171.10 | 167.22 | 167.26 | 104,044 | -2.78(-1.63%) |
Jul 16, 2024 | 161.03 | 171.35 | 160.49 | 170.04 | 141,350 | +10.53(+6.60%) |
Jul 15, 2024 | 155.90 | 161.25 | 155.90 | 159.51 | 97,635 | +4.61(+2.98%) |
Jul 12, 2024 | 155.00 | 157.79 | 154.29 | 154.90 | 67,040 | +1.73(+1.13%) |
Jul 11, 2024 | 150.09 | 154.50 | 149.23 | 153.17 | 78,025 | +6.47(+4.41%) |
Jul 10, 2024 | 144.43 | 147.21 | 143.92 | 146.70 | 40,520 | +3.44(+2.40%) |
Jul 09, 2024 | 144.86 | 144.86 | 142.86 | 143.26 | 41,950 | -1.59(-1.10%) |
Jul 08, 2024 | 145.17 | 145.79 | 143.73 | 144.85 | 41,293 | +1.45(+1.01%) |
Jul 05, 2024 | 143.53 | 143.95 | 141.79 | 143.40 | 44,127 | -1.36(-0.94%) |
Jul 03, 2024 | 144.74 | 146.08 | 142.25 | 144.76 | 29,287 | +1.23(+0.86%) |
Jul 02, 2024 | 141.73 | 144.61 | 141.73 | 143.53 | 52,492 | +1.80(+1.27%) |