Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 162.99 | 164.00 | 160.59 | 161.10 | 303,105 | +1.56(+0.98%) |
Sep 18, 2024 | 159.60 | 163.60 | 158.82 | 159.54 | 230,820 | -0.61(-0.38%) |
Sep 17, 2024 | 158.09 | 161.14 | 156.66 | 160.15 | 310,520 | +3.56(+2.27%) |
Sep 16, 2024 | 156.98 | 158.89 | 155.08 | 156.59 | 455,316 | -0.15(-0.10%) |
Sep 13, 2024 | 154.50 | 158.10 | 153.14 | 156.74 | 622,709 | +3.02(+1.96%) |
Sep 12, 2024 | 153.03 | 154.68 | 151.67 | 153.72 | 535,309 | +0.92(+0.60%) |
Sep 11, 2024 | 153.66 | 154.37 | 150.39 | 152.80 | 568,371 | -0.86(-0.56%) |
Sep 10, 2024 | 157.50 | 157.50 | 152.37 | 153.66 | 273,134 | -2.74(-1.75%) |
Sep 09, 2024 | 158.07 | 159.53 | 155.74 | 156.40 | 415,248 | +0.32(+0.21%) |
Sep 06, 2024 | 160.33 | 161.63 | 155.28 | 156.08 | 346,961 | -3.50(-2.19%) |
Sep 05, 2024 | 157.61 | 162.00 | 157.50 | 159.58 | 302,715 | +1.45(+0.92%) |
Sep 04, 2024 | 156.10 | 158.47 | 154.73 | 158.13 | 279,724 | +0.70(+0.44%) |
Sep 03, 2024 | 164.97 | 167.24 | 156.93 | 157.43 | 449,554 | -9.19(-5.52%) |
Aug 30, 2024 | 163.75 | 166.93 | 162.87 | 166.62 | 304,308 | +3.30(+2.02%) |
Aug 29, 2024 | 164.63 | 166.95 | 162.77 | 163.32 | 209,472 | -0.67(-0.41%) |
Aug 28, 2024 | 166.07 | 166.93 | 162.37 | 163.99 | 172,459 | -2.87(-1.72%) |
Aug 27, 2024 | 164.57 | 167.32 | 160.11 | 166.86 | 351,437 | +0.91(+0.55%) |
Aug 26, 2024 | 167.81 | 175.75 | 165.16 | 165.95 | 626,165 | -2.02(-1.20%) |
Aug 23, 2024 | 166.00 | 169.50 | 165.27 | 167.97 | 267,545 | +2.86(+1.73%) |
Aug 22, 2024 | 169.30 | 170.12 | 164.62 | 165.11 | 366,999 | -4.19(-2.47%) |
Aug 21, 2024 | 169.85 | 171.14 | 167.89 | 169.30 | 273,002 | -0.73(-0.43%) |
Aug 20, 2024 | 170.00 | 171.98 | 167.91 | 170.03 | 313,809 | -1.10(-0.64%) |
Aug 19, 2024 | 163.40 | 171.14 | 163.04 | 171.13 | 556,277 | +7.49(+4.58%) |
Aug 16, 2024 | 162.90 | 165.00 | 161.63 | 163.64 | 328,506 | +0.59(+0.36%) |
Aug 15, 2024 | 159.29 | 163.19 | 157.35 | 163.05 | 461,594 | +4.00(+2.51%) |
Aug 14, 2024 | 159.76 | 160.77 | 155.50 | 159.05 | 466,278 | +0.10(+0.06%) |
Aug 13, 2024 | 160.00 | 161.15 | 157.84 | 158.95 | 366,261 | -0.21(-0.13%) |
Aug 12, 2024 | 162.16 | 163.00 | 156.80 | 159.16 | 383,742 | -3.29(-2.03%) |
Aug 09, 2024 | 161.80 | 163.21 | 160.01 | 162.45 | 329,457 | -1.27(-0.78%) |
Aug 08, 2024 | 157.00 | 163.88 | 157.00 | 163.72 | 406,715 | +7.37(+4.71%) |
Aug 07, 2024 | 158.00 | 164.55 | 151.53 | 156.35 | 965,764 | -0.71(-0.45%) |
Aug 06, 2024 | 149.95 | 158.27 | 148.47 | 157.06 | 1,394,726 | +7.20(+4.80%) |
Aug 05, 2024 | 137.95 | 151.96 | 137.94 | 149.86 | 675,249 | +1.84(+1.24%) |
Aug 02, 2024 | 144.31 | 148.73 | 142.00 | 148.02 | 494,550 | +0.09(+0.06%) |
Aug 01, 2024 | 156.18 | 156.83 | 146.79 | 147.93 | 369,106 | -8.00(-5.13%) |
Jul 31, 2024 | 157.18 | 157.47 | 154.65 | 155.93 | 234,439 | +0.84(+0.54%) |
Jul 30, 2024 | 157.00 | 157.82 | 150.70 | 155.08 | 484,199 | -0.92(-0.59%) |
Jul 29, 2024 | 156.81 | 158.17 | 154.62 | 156.00 | 373,582 | +0.19(+0.12%) |
Jul 26, 2024 | 158.45 | 159.78 | 155.40 | 155.81 | 368,437 | +0.38(+0.24%) |
Jul 25, 2024 | 159.24 | 161.31 | 152.50 | 155.43 | 581,284 | -6.04(-3.74%) |
Jul 24, 2024 | 166.20 | 167.73 | 160.94 | 161.47 | 239,655 | -7.27(-4.31%) |
Jul 23, 2024 | 167.15 | 169.58 | 166.12 | 168.74 | 268,078 | +2.62(+1.58%) |
Jul 22, 2024 | 165.02 | 167.21 | 164.05 | 166.12 | 287,009 | +2.82(+1.73%) |
Jul 19, 2024 | 162.01 | 164.71 | 160.93 | 163.30 | 544,528 | +0.62(+0.38%) |
Jul 18, 2024 | 162.29 | 163.29 | 158.94 | 162.68 | 526,825 | +0.95(+0.59%) |
Jul 17, 2024 | 164.25 | 164.99 | 158.77 | 161.73 | 415,334 | -5.82(-3.47%) |
Jul 16, 2024 | 167.18 | 169.34 | 165.15 | 167.55 | 344,250 | +1.92(+1.16%) |
Jul 15, 2024 | 166.87 | 168.59 | 164.35 | 165.63 | 394,143 | -0.42(-0.25%) |
Jul 12, 2024 | 162.88 | 166.30 | 162.01 | 166.05 | 410,428 | +2.33(+1.42%) |
Jul 11, 2024 | 163.25 | 164.90 | 159.49 | 163.72 | 668,992 | +0.71(+0.44%) |
Jul 10, 2024 | 159.21 | 163.26 | 156.95 | 163.01 | 681,431 | +6.22(+3.97%) |
Jul 09, 2024 | 153.87 | 157.08 | 152.65 | 156.79 | 365,821 | +1.26(+0.81%) |
Jul 08, 2024 | 154.00 | 156.98 | 152.36 | 155.53 | 561,154 | +1.32(+0.86%) |
Jul 05, 2024 | 155.83 | 156.95 | 153.64 | 154.21 | 466,073 | -1.89(-1.21%) |
Jul 03, 2024 | 157.03 | 158.19 | 155.76 | 156.10 | 488,702 | -1.63(-1.03%) |
Jul 02, 2024 | 156.48 | 158.24 | 155.55 | 157.73 | 355,450 | +0.41(+0.26%) |