Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 168.54 | 168.54 | 163.51 | 164.61 | 121,582 | -2.71(-1.62%) |
Sep 25, 2024 | 169.15 | 169.39 | 167.32 | 167.32 | 72,194 | -1.59(-0.94%) |
Sep 24, 2024 | 169.32 | 169.70 | 167.09 | 168.91 | 49,936 | -0.57(-0.34%) |
Sep 23, 2024 | 168.18 | 169.76 | 168.18 | 169.48 | 52,241 | +1.97(+1.18%) |
Sep 20, 2024 | 169.21 | 169.78 | 167.30 | 167.51 | 236,856 | -0.75(-0.45%) |
Sep 19, 2024 | 166.50 | 168.41 | 163.87 | 168.26 | 88,518 | +4.26(+2.60%) |
Sep 18, 2024 | 164.32 | 167.26 | 162.40 | 164.00 | 70,118 | -0.76(-0.46%) |
Sep 17, 2024 | 170.12 | 170.33 | 164.46 | 164.76 | 101,645 | -4.64(-2.74%) |
Sep 16, 2024 | 168.48 | 170.47 | 168.10 | 169.40 | 79,649 | +1.57(+0.94%) |
Sep 13, 2024 | 166.47 | 167.93 | 166.18 | 167.83 | 77,923 | +2.48(+1.50%) |
Sep 12, 2024 | 163.47 | 165.51 | 163.31 | 165.35 | 88,273 | +2.83(+1.74%) |
Sep 11, 2024 | 162.17 | 163.09 | 159.25 | 162.52 | 69,198 | -0.16(-0.10%) |
Sep 10, 2024 | 161.94 | 163.22 | 161.55 | 162.68 | 52,483 | +0.88(+0.54%) |
Sep 09, 2024 | 159.54 | 164.18 | 159.54 | 161.80 | 91,581 | +2.54(+1.59%) |
Sep 06, 2024 | 162.64 | 162.64 | 158.73 | 159.26 | 72,770 | -3.54(-2.17%) |
Sep 05, 2024 | 162.76 | 164.14 | 160.08 | 162.80 | 90,386 | +0.00(+0.00%) |
Sep 04, 2024 | 163.47 | 166.22 | 161.12 | 162.80 | 64,540 | -0.66(-0.40%) |
Sep 03, 2024 | 164.90 | 167.91 | 163.43 | 163.46 | 106,954 | -2.30(-1.39%) |
Aug 30, 2024 | 163.76 | 165.84 | 163.19 | 165.76 | 84,166 | +1.98(+1.21%) |
Aug 29, 2024 | 164.43 | 165.63 | 163.27 | 163.78 | 51,077 | +0.47(+0.29%) |
Aug 28, 2024 | 162.94 | 164.84 | 162.62 | 163.31 | 171,633 | +0.29(+0.18%) |
Aug 27, 2024 | 161.83 | 163.62 | 160.63 | 163.02 | 42,589 | +0.59(+0.36%) |
Aug 26, 2024 | 163.39 | 164.59 | 162.34 | 162.43 | 75,673 | -0.66(-0.40%) |
Aug 23, 2024 | 160.37 | 163.10 | 159.69 | 163.09 | 87,141 | +3.50(+2.19%) |
Aug 22, 2024 | 159.95 | 161.29 | 157.44 | 159.59 | 40,389 | -0.58(-0.36%) |
Aug 21, 2024 | 160.89 | 161.19 | 159.44 | 160.17 | 51,670 | +0.30(+0.19%) |
Aug 20, 2024 | 160.48 | 160.59 | 159.22 | 159.87 | 37,936 | -0.70(-0.44%) |
Aug 19, 2024 | 158.68 | 160.93 | 158.33 | 160.57 | 48,872 | +1.71(+1.08%) |
Aug 16, 2024 | 158.53 | 160.38 | 158.10 | 158.86 | 35,807 | +0.02(+0.01%) |
Aug 15, 2024 | 159.80 | 160.30 | 157.67 | 158.84 | 81,552 | +0.70(+0.44%) |
Aug 14, 2024 | 157.42 | 158.28 | 155.66 | 158.14 | 76,686 | +1.07(+0.68%) |
Aug 13, 2024 | 156.33 | 157.66 | 154.23 | 157.07 | 94,338 | +2.09(+1.35%) |
Aug 12, 2024 | 155.89 | 156.86 | 154.31 | 154.98 | 43,854 | -0.98(-0.63%) |
Aug 09, 2024 | 158.01 | 158.22 | 155.64 | 155.96 | 75,483 | -1.86(-1.18%) |
Aug 08, 2024 | 155.90 | 159.49 | 155.62 | 157.82 | 97,712 | +2.54(+1.64%) |
Aug 07, 2024 | 154.19 | 157.57 | 154.19 | 155.28 | 106,419 | +1.78(+1.16%) |
Aug 06, 2024 | 152.15 | 157.16 | 152.15 | 153.50 | 83,081 | +0.60(+0.39%) |
Aug 05, 2024 | 153.78 | 154.08 | 150.87 | 152.90 | 171,683 | -7.51(-4.68%) |
Aug 02, 2024 | 149.78 | 161.01 | 143.25 | 160.41 | 227,844 | +14.39(+9.85%) |
Aug 01, 2024 | 146.28 | 147.04 | 143.12 | 146.02 | 124,665 | -1.08(-0.73%) |
Jul 31, 2024 | 147.27 | 149.38 | 144.74 | 147.10 | 142,247 | +0.16(+0.11%) |
Jul 30, 2024 | 146.67 | 148.84 | 145.50 | 146.94 | 100,312 | +1.55(+1.07%) |
Jul 29, 2024 | 143.93 | 146.12 | 143.20 | 145.39 | 72,369 | +1.30(+0.90%) |
Jul 26, 2024 | 142.73 | 144.40 | 141.81 | 144.09 | 113,469 | +3.35(+2.38%) |
Jul 25, 2024 | 140.71 | 143.94 | 140.00 | 140.74 | 100,023 | +1.13(+0.81%) |
Jul 24, 2024 | 144.95 | 145.35 | 139.31 | 139.61 | 100,772 | -5.50(-3.79%) |
Jul 23, 2024 | 142.26 | 145.28 | 142.24 | 145.11 | 78,005 | +2.59(+1.82%) |
Jul 22, 2024 | 140.43 | 142.81 | 139.83 | 142.52 | 73,350 | +2.02(+1.43%) |
Jul 19, 2024 | 141.29 | 141.70 | 138.80 | 140.50 | 97,175 | +0.00(+0.00%) |
Jul 18, 2024 | 138.80 | 141.68 | 138.13 | 140.50 | 140,935 | +0.87(+0.62%) |
Jul 17, 2024 | 138.77 | 140.99 | 138.39 | 139.63 | 325,826 | +1.17(+0.85%) |
Jul 16, 2024 | 134.95 | 138.77 | 133.52 | 138.46 | 211,774 | +4.82(+3.61%) |
Jul 15, 2024 | 132.50 | 135.41 | 132.09 | 133.64 | 308,354 | +0.78(+0.59%) |
Jul 12, 2024 | 132.29 | 134.06 | 131.00 | 132.86 | 273,756 | +1.86(+1.42%) |
Jul 11, 2024 | 131.42 | 132.72 | 130.00 | 131.00 | 186,672 | +1.53(+1.18%) |
Jul 10, 2024 | 130.33 | 130.90 | 128.98 | 129.47 | 210,231 | -0.18(-0.14%) |
Jul 09, 2024 | 133.14 | 133.14 | 129.43 | 129.65 | 143,852 | -3.12(-2.35%) |
Jul 08, 2024 | 134.42 | 135.84 | 132.58 | 132.77 | 85,650 | -1.17(-0.87%) |
Jul 05, 2024 | 134.37 | 134.70 | 132.42 | 133.94 | 73,141 | -0.44(-0.33%) |
Jul 03, 2024 | 136.12 | 136.28 | 134.10 | 134.38 | 85,561 | -0.88(-0.65%) |
Jul 02, 2024 | 136.94 | 137.50 | 133.50 | 135.26 | 118,582 | -0.65(-0.48%) |