Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 161.28 | 162.20 | 158.36 | 158.72 | 1,073,124 | -2.84(-1.76%) |
Sep 25, 2024 | 163.65 | 163.74 | 161.46 | 161.56 | 765,659 | -1.33(-0.82%) |
Sep 24, 2024 | 162.62 | 163.71 | 162.20 | 162.89 | 512,177 | -0.77(-0.47%) |
Sep 23, 2024 | 163.37 | 164.42 | 162.58 | 163.66 | 984,570 | +1.20(+0.74%) |
Sep 20, 2024 | 163.88 | 164.56 | 161.93 | 162.46 | 2,367,408 | -2.05(-1.25%) |
Sep 19, 2024 | 165.00 | 165.52 | 162.69 | 164.51 | 753,059 | +0.59(+0.36%) |
Sep 18, 2024 | 164.18 | 166.41 | 162.97 | 163.92 | 1,121,128 | -0.08(-0.05%) |
Sep 17, 2024 | 165.90 | 166.29 | 163.30 | 164.00 | 660,120 | -2.65(-1.59%) |
Sep 16, 2024 | 167.12 | 167.39 | 165.95 | 166.65 | 552,641 | +0.47(+0.28%) |
Sep 13, 2024 | 165.20 | 166.29 | 164.00 | 166.18 | 675,318 | +1.74(+1.06%) |
Sep 12, 2024 | 164.44 | 165.55 | 163.26 | 164.44 | 425,886 | -0.26(-0.16%) |
Sep 11, 2024 | 162.01 | 164.81 | 161.04 | 164.70 | 542,362 | +1.16(+0.71%) |
Sep 10, 2024 | 161.10 | 165.95 | 160.28 | 163.54 | 554,212 | +3.24(+2.02%) |
Sep 09, 2024 | 159.90 | 161.50 | 159.00 | 160.30 | 833,463 | +0.77(+0.48%) |
Sep 06, 2024 | 161.25 | 161.25 | 158.00 | 159.53 | 1,050,396 | -1.62(-1.01%) |
Sep 05, 2024 | 164.02 | 164.42 | 159.89 | 161.15 | 844,953 | -1.85(-1.13%) |
Sep 04, 2024 | 163.57 | 165.14 | 161.60 | 163.00 | 895,803 | -0.57(-0.35%) |
Sep 03, 2024 | 161.96 | 164.88 | 161.89 | 163.57 | 660,238 | +1.20(+0.74%) |
Aug 30, 2024 | 161.69 | 162.61 | 160.79 | 162.37 | 687,538 | +1.27(+0.79%) |
Aug 29, 2024 | 160.81 | 162.03 | 159.76 | 161.10 | 517,166 | -0.41(-0.25%) |
Aug 28, 2024 | 160.50 | 161.82 | 160.28 | 161.51 | 565,991 | +1.20(+0.75%) |
Aug 27, 2024 | 157.09 | 160.64 | 156.58 | 160.31 | 742,594 | +2.37(+1.50%) |
Aug 26, 2024 | 158.52 | 158.52 | 156.25 | 157.94 | 641,065 | +1.31(+0.84%) |
Aug 23, 2024 | 154.84 | 157.18 | 154.49 | 156.63 | 858,126 | +2.42(+1.57%) |
Aug 22, 2024 | 153.77 | 155.22 | 152.55 | 154.21 | 731,274 | +1.21(+0.79%) |
Aug 21, 2024 | 153.45 | 153.62 | 152.41 | 153.00 | 852,176 | -0.10(-0.07%) |
Aug 20, 2024 | 153.09 | 153.44 | 151.56 | 153.10 | 550,555 | +0.45(+0.29%) |
Aug 19, 2024 | 153.27 | 153.94 | 151.86 | 152.65 | 517,097 | -0.19(-0.12%) |
Aug 16, 2024 | 153.43 | 153.94 | 151.36 | 152.84 | 671,670 | -0.51(-0.33%) |
Aug 15, 2024 | 153.33 | 154.75 | 152.02 | 153.35 | 638,618 | +0.02(+0.01%) |
Aug 14, 2024 | 153.00 | 153.89 | 152.06 | 153.33 | 634,627 | +0.33(+0.22%) |
Aug 13, 2024 | 153.34 | 153.97 | 152.47 | 153.00 | 589,635 | +0.75(+0.49%) |
Aug 12, 2024 | 154.65 | 154.65 | 151.49 | 152.25 | 678,780 | -0.82(-0.54%) |
Aug 09, 2024 | 153.07 | 153.46 | 151.15 | 153.07 | 765,239 | +0.00(+0.00%) |
Aug 08, 2024 | 151.05 | 153.40 | 150.63 | 153.07 | 754,200 | +2.16(+1.43%) |
Aug 07, 2024 | 150.60 | 154.19 | 149.82 | 150.91 | 1,489,500 | +0.67(+0.45%) |
Aug 06, 2024 | 146.51 | 150.75 | 146.51 | 150.24 | 844,115 | +3.72(+2.54%) |
Aug 05, 2024 | 149.00 | 149.00 | 145.80 | 146.52 | 938,038 | -3.50(-2.33%) |
Aug 02, 2024 | 147.56 | 152.03 | 146.81 | 150.02 | 1,152,952 | +3.61(+2.47%) |
Aug 01, 2024 | 141.49 | 147.35 | 141.49 | 146.41 | 835,584 | +6.64(+4.75%) |
Jul 31, 2024 | 141.00 | 141.84 | 139.60 | 139.77 | 908,363 | -1.54(-1.09%) |
Jul 30, 2024 | 143.49 | 143.94 | 140.30 | 141.31 | 621,229 | -1.85(-1.29%) |
Jul 29, 2024 | 142.78 | 144.04 | 141.31 | 143.16 | 532,760 | +0.66(+0.46%) |
Jul 26, 2024 | 140.58 | 143.41 | 140.13 | 142.50 | 496,778 | +2.38(+1.70%) |
Jul 25, 2024 | 143.63 | 145.46 | 138.89 | 140.12 | 855,253 | -3.29(-2.29%) |
Jul 24, 2024 | 143.71 | 144.64 | 142.74 | 143.41 | 472,589 | -0.30(-0.21%) |
Jul 23, 2024 | 144.73 | 145.72 | 143.48 | 143.71 | 577,862 | -1.32(-0.91%) |
Jul 22, 2024 | 143.82 | 145.47 | 143.17 | 145.03 | 497,592 | +1.33(+0.93%) |
Jul 19, 2024 | 145.50 | 145.50 | 142.78 | 143.70 | 442,134 | -1.09(-0.75%) |
Jul 18, 2024 | 143.48 | 147.94 | 143.48 | 144.79 | 617,642 | +0.51(+0.35%) |
Jul 17, 2024 | 142.64 | 144.58 | 142.64 | 144.28 | 639,867 | +1.65(+1.16%) |
Jul 16, 2024 | 140.36 | 143.01 | 139.80 | 142.63 | 663,046 | +2.68(+1.91%) |
Jul 15, 2024 | 139.51 | 141.70 | 139.38 | 139.95 | 944,991 | +0.78(+0.56%) |
Jul 12, 2024 | 140.39 | 140.69 | 138.28 | 139.17 | 967,476 | -0.32(-0.23%) |
Jul 11, 2024 | 140.72 | 142.02 | 139.16 | 139.49 | 654,997 | +0.93(+0.67%) |
Jul 10, 2024 | 138.27 | 138.72 | 137.39 | 138.56 | 483,113 | +0.90(+0.65%) |
Jul 09, 2024 | 138.06 | 138.46 | 136.07 | 137.66 | 762,246 | -0.03(-0.02%) |
Jul 08, 2024 | 137.59 | 138.22 | 136.70 | 137.69 | 673,380 | +0.34(+0.25%) |
Jul 05, 2024 | 138.33 | 138.75 | 137.13 | 137.35 | 494,920 | -0.62(-0.45%) |
Jul 03, 2024 | 139.08 | 139.66 | 137.36 | 137.97 | 315,078 | -1.56(-1.12%) |
Jul 02, 2024 | 140.33 | 140.77 | 138.52 | 139.54 | 523,882 | -0.17(-0.12%) |