Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 151.32 | 151.56 | 148.92 | 150.09 | 340,278 | +0.05(+0.03%) |
Sep 26, 2024 | 147.32 | 150.66 | 146.27 | 150.04 | 479,260 | +4.68(+3.22%) |
Sep 25, 2024 | 148.30 | 148.30 | 144.94 | 145.36 | 269,679 | -2.57(-1.74%) |
Sep 24, 2024 | 146.51 | 148.41 | 146.35 | 147.93 | 295,835 | +2.73(+1.88%) |
Sep 23, 2024 | 144.88 | 146.36 | 143.35 | 145.20 | 402,614 | +0.92(+0.64%) |
Sep 20, 2024 | 144.62 | 145.13 | 141.29 | 144.28 | 1,030,435 | -1.72(-1.18%) |
Sep 19, 2024 | 146.05 | 147.49 | 145.03 | 146.00 | 669,951 | +2.90(+2.03%) |
Sep 18, 2024 | 143.84 | 145.58 | 141.78 | 143.10 | 591,955 | -0.01(-0.01%) |
Sep 17, 2024 | 141.80 | 144.52 | 141.80 | 143.11 | 593,209 | +1.91(+1.35%) |
Sep 16, 2024 | 139.64 | 141.86 | 139.46 | 141.20 | 476,057 | +2.27(+1.63%) |
Sep 13, 2024 | 138.76 | 140.74 | 138.69 | 138.93 | 339,522 | +1.63(+1.19%) |
Sep 12, 2024 | 136.28 | 137.68 | 134.80 | 137.30 | 434,551 | +1.47(+1.08%) |
Sep 11, 2024 | 135.09 | 135.88 | 132.80 | 135.83 | 570,270 | +0.45(+0.33%) |
Sep 10, 2024 | 137.68 | 137.96 | 135.03 | 135.38 | 520,358 | -2.13(-1.55%) |
Sep 09, 2024 | 134.99 | 138.82 | 134.38 | 137.51 | 690,443 | +2.50(+1.85%) |
Sep 06, 2024 | 136.54 | 138.15 | 134.34 | 135.01 | 690,878 | -1.43(-1.05%) |
Sep 05, 2024 | 138.10 | 138.44 | 135.53 | 136.44 | 564,967 | -1.12(-0.81%) |
Sep 04, 2024 | 139.39 | 140.36 | 137.43 | 137.56 | 445,787 | -1.89(-1.36%) |
Sep 03, 2024 | 143.53 | 144.54 | 138.73 | 139.45 | 484,690 | -5.99(-4.12%) |
Aug 30, 2024 | 145.70 | 146.59 | 143.62 | 145.44 | 413,337 | +0.41(+0.28%) |
Aug 29, 2024 | 144.86 | 146.39 | 143.36 | 145.03 | 393,367 | +0.83(+0.58%) |
Aug 28, 2024 | 144.16 | 145.23 | 142.54 | 144.20 | 554,281 | -1.20(-0.83%) |
Aug 27, 2024 | 150.02 | 150.02 | 143.60 | 145.40 | 749,758 | -5.15(-3.42%) |
Aug 26, 2024 | 152.34 | 153.34 | 150.48 | 150.55 | 288,815 | -0.42(-0.28%) |
Aug 23, 2024 | 147.20 | 151.41 | 146.09 | 150.97 | 475,207 | +6.39(+4.42%) |
Aug 22, 2024 | 145.68 | 145.81 | 144.11 | 144.58 | 145,985 | -0.97(-0.67%) |
Aug 21, 2024 | 144.98 | 146.12 | 144.45 | 145.55 | 192,955 | +1.88(+1.31%) |
Aug 20, 2024 | 145.93 | 146.50 | 143.44 | 143.67 | 379,831 | -2.84(-1.94%) |
Aug 19, 2024 | 146.50 | 147.23 | 145.00 | 146.51 | 427,792 | +0.32(+0.22%) |
Aug 16, 2024 | 146.08 | 146.59 | 144.79 | 146.20 | 399,559 | -0.37(-0.25%) |
Aug 15, 2024 | 146.94 | 149.04 | 144.92 | 146.56 | 275,739 | +2.40(+1.67%) |
Aug 14, 2024 | 144.92 | 144.92 | 142.75 | 144.16 | 220,741 | -0.45(-0.31%) |
Aug 13, 2024 | 142.99 | 145.07 | 142.41 | 144.61 | 248,349 | +2.50(+1.76%) |
Aug 12, 2024 | 145.68 | 145.74 | 141.71 | 142.11 | 357,962 | -3.36(-2.31%) |
Aug 09, 2024 | 146.66 | 146.82 | 144.79 | 145.47 | 319,196 | -0.84(-0.57%) |
Aug 08, 2024 | 145.19 | 146.41 | 143.56 | 146.31 | 500,206 | +3.35(+2.34%) |
Aug 07, 2024 | 147.63 | 149.76 | 142.65 | 142.96 | 600,553 | -0.54(-0.37%) |
Aug 06, 2024 | 134.86 | 146.95 | 134.86 | 143.50 | 952,889 | +10.47(+7.87%) |
Aug 05, 2024 | 131.62 | 134.37 | 129.52 | 133.02 | 536,646 | -3.55(-2.60%) |
Aug 02, 2024 | 140.07 | 140.07 | 136.14 | 136.57 | 560,161 | -6.85(-4.78%) |
Aug 01, 2024 | 147.18 | 148.75 | 142.62 | 143.43 | 363,001 | -3.91(-2.65%) |
Jul 31, 2024 | 146.74 | 149.22 | 145.98 | 147.33 | 487,822 | +2.23(+1.54%) |
Jul 30, 2024 | 143.15 | 145.92 | 143.04 | 145.10 | 366,713 | +1.83(+1.28%) |
Jul 29, 2024 | 143.28 | 143.33 | 141.43 | 143.27 | 298,861 | +0.75(+0.52%) |
Jul 26, 2024 | 140.39 | 143.43 | 140.10 | 142.52 | 688,429 | +0.32(+0.22%) |
Jul 25, 2024 | 139.96 | 143.71 | 138.92 | 142.20 | 374,109 | +1.44(+1.03%) |
Jul 24, 2024 | 144.41 | 145.84 | 140.69 | 140.76 | 391,797 | -3.74(-2.59%) |
Jul 23, 2024 | 144.67 | 145.07 | 143.17 | 144.49 | 311,282 | -0.38(-0.26%) |
Jul 22, 2024 | 145.79 | 146.03 | 143.26 | 144.87 | 334,102 | -0.24(-0.16%) |
Jul 19, 2024 | 146.69 | 146.69 | 143.98 | 145.11 | 443,991 | -2.42(-1.64%) |
Jul 18, 2024 | 148.96 | 151.32 | 147.47 | 147.53 | 394,607 | -2.25(-1.50%) |
Jul 17, 2024 | 148.71 | 150.84 | 147.70 | 149.78 | 469,683 | +0.94(+0.63%) |
Jul 16, 2024 | 146.59 | 149.67 | 145.95 | 148.85 | 348,789 | +3.01(+2.06%) |
Jul 15, 2024 | 147.07 | 148.96 | 144.09 | 145.84 | 566,012 | -0.29(-0.20%) |
Jul 12, 2024 | 146.00 | 147.78 | 144.69 | 146.13 | 602,262 | +0.53(+0.36%) |
Jul 11, 2024 | 142.86 | 147.75 | 142.86 | 145.60 | 639,808 | +4.75(+3.37%) |
Jul 10, 2024 | 140.72 | 141.74 | 138.88 | 140.84 | 425,139 | +1.15(+0.82%) |
Jul 09, 2024 | 141.55 | 142.14 | 139.65 | 139.70 | 330,334 | -2.43(-1.71%) |
Jul 08, 2024 | 142.36 | 143.66 | 142.00 | 142.13 | 300,573 | +0.64(+0.45%) |
Jul 05, 2024 | 142.79 | 143.66 | 140.26 | 141.49 | 357,930 | -2.10(-1.46%) |
Jul 03, 2024 | 142.48 | 144.60 | 142.30 | 143.59 | 251,584 | +1.35(+0.95%) |
Jul 02, 2024 | 142.77 | 143.66 | 141.22 | 142.24 | 508,480 | -0.57(-0.40%) |