Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 157.58 | 157.80 | 157.02 | 157.13 | 13,378 | +0.05(+0.03%) |
Sep 26, 2024 | 157.21 | 157.22 | 156.77 | 157.08 | 12,165 | +0.75(+0.48%) |
Sep 25, 2024 | 156.86 | 156.91 | 156.23 | 156.33 | 11,335 | -0.45(-0.29%) |
Sep 24, 2024 | 157.02 | 157.02 | 156.48 | 156.78 | 13,952 | -0.20(-0.13%) |
Sep 23, 2024 | 156.66 | 157.02 | 156.64 | 156.98 | 7,977 | +0.47(+0.30%) |
Sep 20, 2024 | 156.34 | 156.61 | 156.10 | 156.52 | 9,556 | -0.32(-0.21%) |
Sep 19, 2024 | 157.15 | 157.15 | 156.43 | 156.84 | 11,465 | +1.84(+1.19%) |
Sep 18, 2024 | 155.48 | 156.00 | 155.00 | 155.00 | 14,809 | -0.57(-0.37%) |
Sep 17, 2024 | 156.47 | 156.47 | 155.22 | 155.57 | 9,879 | -0.32(-0.21%) |
Sep 16, 2024 | 155.47 | 155.89 | 155.34 | 155.89 | 9,947 | +0.63(+0.41%) |
Sep 13, 2024 | 154.77 | 155.40 | 154.63 | 155.26 | 8,530 | +0.99(+0.64%) |
Sep 12, 2024 | 153.49 | 154.39 | 153.05 | 154.27 | 11,310 | +0.85(+0.55%) |
Sep 11, 2024 | 152.76 | 153.53 | 150.25 | 153.42 | 9,410 | +0.56(+0.37%) |
Sep 10, 2024 | 152.99 | 152.99 | 151.95 | 152.86 | 20,314 | +0.21(+0.14%) |
Sep 09, 2024 | 151.94 | 153.09 | 151.94 | 152.65 | 17,778 | +1.63(+1.08%) |
Sep 06, 2024 | 152.60 | 152.60 | 151.02 | 151.02 | 45,227 | -2.01(-1.31%) |
Sep 05, 2024 | 154.08 | 154.08 | 152.39 | 153.03 | 8,802 | -1.07(-0.70%) |
Sep 04, 2024 | 153.93 | 154.65 | 153.73 | 154.10 | 14,407 | -0.06(-0.04%) |
Sep 03, 2024 | 155.63 | 155.80 | 153.79 | 154.17 | 16,303 | -2.13(-1.36%) |
Aug 30, 2024 | 155.58 | 156.39 | 154.75 | 156.30 | 16,861 | +1.23(+0.79%) |
Aug 29, 2024 | 155.16 | 156.03 | 154.82 | 155.07 | 11,295 | +0.41(+0.27%) |
Aug 28, 2024 | 155.03 | 155.37 | 153.94 | 154.66 | 10,618 | -0.53(-0.34%) |
Aug 27, 2024 | 154.69 | 155.26 | 154.69 | 155.19 | 17,489 | +0.39(+0.25%) |
Aug 26, 2024 | 155.46 | 155.46 | 154.79 | 154.80 | 17,090 | -0.22(-0.14%) |
Aug 23, 2024 | 154.47 | 155.03 | 154.32 | 155.03 | 9,159 | +1.28(+0.84%) |
Aug 22, 2024 | 154.90 | 154.90 | 153.57 | 153.74 | 10,882 | -0.69(-0.44%) |
Aug 21, 2024 | 154.12 | 154.57 | 154.02 | 154.43 | 44,310 | +0.78(+0.51%) |
Aug 20, 2024 | 153.54 | 153.94 | 153.45 | 153.64 | 15,218 | +0.03(+0.02%) |
Aug 19, 2024 | 152.76 | 153.62 | 152.76 | 153.62 | 7,527 | +0.99(+0.65%) |
Aug 16, 2024 | 151.90 | 152.82 | 151.90 | 152.62 | 13,597 | +0.29(+0.19%) |
Aug 15, 2024 | 152.08 | 152.47 | 151.72 | 152.33 | 22,964 | +1.83(+1.22%) |
Aug 14, 2024 | 149.79 | 150.59 | 149.79 | 150.50 | 34,854 | +0.80(+0.54%) |
Aug 13, 2024 | 148.84 | 149.72 | 148.66 | 149.70 | 18,508 | +1.79(+1.21%) |
Aug 12, 2024 | 148.62 | 148.63 | 147.79 | 147.90 | 9,227 | -0.34(-0.23%) |
Aug 09, 2024 | 147.25 | 148.56 | 147.25 | 148.24 | 12,538 | +0.47(+0.32%) |
Aug 08, 2024 | 146.08 | 147.79 | 146.08 | 147.77 | 20,870 | +2.94(+2.03%) |
Aug 07, 2024 | 146.97 | 147.48 | 144.83 | 144.83 | 11,611 | -0.67(-0.46%) |
Aug 06, 2024 | 144.77 | 147.44 | 144.77 | 145.50 | 20,965 | +1.23(+0.85%) |
Aug 05, 2024 | 143.89 | 145.55 | 143.78 | 144.27 | 29,718 | -3.85(-2.60%) |
Aug 02, 2024 | 148.40 | 149.09 | 147.01 | 148.12 | 26,066 | -1.84(-1.23%) |
Aug 01, 2024 | 151.62 | 151.78 | 149.26 | 149.96 | 25,221 | -1.26(-0.84%) |
Jul 31, 2024 | 150.87 | 151.85 | 150.87 | 151.22 | 23,052 | +1.39(+0.93%) |
Jul 30, 2024 | 150.02 | 150.36 | 149.18 | 149.83 | 13,857 | +0.09(+0.06%) |
Jul 29, 2024 | 149.96 | 150.06 | 149.51 | 149.74 | 22,275 | +0.23(+0.15%) |
Jul 26, 2024 | 148.78 | 150.00 | 148.78 | 149.50 | 18,259 | +1.67(+1.13%) |
Jul 25, 2024 | 148.32 | 149.74 | 147.82 | 147.83 | 14,358 | -0.48(-0.33%) |
Jul 24, 2024 | 149.49 | 149.49 | 148.24 | 148.31 | 17,039 | -1.94(-1.29%) |
Jul 23, 2024 | 150.59 | 150.86 | 150.26 | 150.26 | 13,775 | -0.58(-0.38%) |
Jul 22, 2024 | 150.41 | 150.87 | 150.11 | 150.84 | 24,271 | +1.14(+0.76%) |
Jul 19, 2024 | 150.59 | 151.01 | 149.54 | 149.70 | 26,504 | -1.14(-0.76%) |
Jul 18, 2024 | 151.96 | 151.96 | 150.48 | 150.84 | 150,788 | -1.11(-0.73%) |
Jul 17, 2024 | 151.61 | 152.35 | 151.61 | 151.95 | 14,297 | -0.86(-0.56%) |
Jul 16, 2024 | 151.99 | 152.81 | 151.99 | 152.81 | 17,103 | +1.61(+1.07%) |
Jul 15, 2024 | 151.21 | 151.95 | 151.01 | 151.19 | 14,705 | +0.51(+0.34%) |
Jul 12, 2024 | 150.33 | 151.72 | 150.33 | 150.68 | 35,255 | +0.84(+0.56%) |
Jul 11, 2024 | 150.28 | 150.58 | 149.71 | 149.84 | 168,099 | -0.27(-0.18%) |
Jul 10, 2024 | 148.99 | 150.11 | 148.99 | 150.11 | 31,898 | +1.27(+0.85%) |
Jul 09, 2024 | 148.89 | 149.24 | 148.80 | 148.84 | 30,287 | +0.02(+0.01%) |
Jul 08, 2024 | 149.09 | 149.09 | 148.53 | 148.82 | 38,464 | -0.06(-0.04%) |
Jul 05, 2024 | 148.14 | 148.88 | 147.92 | 148.88 | 15,848 | +0.60(+0.40%) |
Jul 03, 2024 | 148.14 | 148.30 | 147.92 | 148.28 | 6,667 | +0.24(+0.16%) |
Jul 02, 2024 | 147.15 | 148.04 | 147.05 | 148.04 | 27,513 | +0.68(+0.46%) |