Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 155.02 | 158.15 | 154.84 | 157.77 | 404,026 | +4.30(+2.80%) |
Sep 25, 2024 | 156.00 | 156.93 | 153.36 | 153.47 | 469,804 | -2.28(-1.46%) |
Sep 24, 2024 | 154.18 | 156.16 | 152.53 | 155.75 | 510,311 | +4.16(+2.74%) |
Sep 23, 2024 | 154.94 | 154.94 | 151.05 | 151.59 | 542,818 | -3.30(-2.13%) |
Sep 20, 2024 | 153.14 | 155.33 | 151.94 | 154.89 | 789,772 | +0.81(+0.53%) |
Sep 19, 2024 | 151.52 | 154.44 | 150.23 | 154.08 | 480,153 | +5.81(+3.92%) |
Sep 18, 2024 | 148.04 | 150.48 | 147.62 | 148.27 | 351,705 | -0.11(-0.07%) |
Sep 17, 2024 | 146.31 | 148.40 | 145.43 | 148.38 | 427,919 | +3.53(+2.44%) |
Sep 16, 2024 | 146.59 | 148.07 | 144.46 | 144.85 | 354,172 | -0.83(-0.57%) |
Sep 13, 2024 | 146.43 | 146.60 | 144.83 | 145.68 | 513,016 | +0.39(+0.27%) |
Sep 12, 2024 | 146.03 | 146.47 | 144.31 | 145.29 | 468,862 | +0.06(+0.04%) |
Sep 11, 2024 | 143.00 | 145.25 | 141.14 | 145.23 | 388,864 | +2.05(+1.43%) |
Sep 10, 2024 | 145.36 | 145.99 | 140.52 | 143.18 | 863,370 | -2.62(-1.80%) |
Sep 09, 2024 | 145.34 | 147.11 | 144.64 | 145.80 | 801,487 | +1.30(+0.90%) |
Sep 06, 2024 | 148.93 | 149.39 | 144.45 | 144.50 | 616,799 | -2.78(-1.89%) |
Sep 05, 2024 | 148.87 | 148.87 | 146.32 | 147.28 | 449,261 | -0.32(-0.22%) |
Sep 04, 2024 | 147.56 | 149.06 | 147.29 | 147.60 | 461,092 | -1.53(-1.03%) |
Sep 03, 2024 | 151.11 | 151.91 | 148.56 | 149.13 | 484,289 | -2.79(-1.84%) |
Aug 30, 2024 | 150.05 | 152.34 | 148.87 | 151.92 | 542,315 | +2.80(+1.88%) |
Aug 29, 2024 | 148.56 | 150.93 | 147.39 | 149.12 | 623,710 | +2.32(+1.58%) |
Aug 28, 2024 | 147.85 | 148.78 | 146.38 | 146.80 | 701,003 | -1.71(-1.15%) |
Aug 27, 2024 | 146.70 | 148.91 | 145.11 | 148.51 | 464,547 | +1.58(+1.08%) |
Aug 26, 2024 | 149.46 | 150.46 | 146.27 | 146.93 | 583,716 | -1.68(-1.13%) |
Aug 23, 2024 | 145.55 | 149.15 | 145.55 | 148.61 | 492,813 | +3.65(+2.52%) |
Aug 22, 2024 | 145.26 | 147.18 | 144.63 | 144.96 | 404,588 | -0.17(-0.12%) |
Aug 21, 2024 | 144.34 | 145.88 | 143.80 | 145.13 | 485,769 | +2.23(+1.56%) |
Aug 20, 2024 | 146.47 | 146.47 | 142.83 | 142.90 | 535,363 | -3.62(-2.47%) |
Aug 19, 2024 | 143.27 | 146.70 | 143.26 | 146.52 | 650,455 | +3.57(+2.49%) |
Aug 16, 2024 | 142.06 | 143.67 | 140.87 | 142.95 | 480,765 | +0.74(+0.52%) |
Aug 15, 2024 | 140.94 | 143.29 | 140.67 | 142.22 | 792,410 | +3.57(+2.57%) |
Aug 14, 2024 | 135.31 | 138.85 | 135.31 | 138.65 | 759,911 | +3.33(+2.46%) |
Aug 13, 2024 | 134.24 | 136.34 | 133.43 | 135.32 | 712,864 | +1.86(+1.39%) |
Aug 12, 2024 | 135.30 | 135.44 | 133.22 | 133.46 | 507,641 | -1.54(-1.14%) |
Aug 09, 2024 | 133.56 | 135.42 | 132.57 | 135.00 | 570,439 | +1.79(+1.34%) |
Aug 08, 2024 | 130.72 | 134.26 | 130.16 | 133.21 | 781,770 | +2.99(+2.29%) |
Aug 07, 2024 | 131.96 | 133.88 | 128.78 | 130.23 | 1,647,082 | -1.66(-1.26%) |
Aug 06, 2024 | 136.03 | 137.36 | 131.12 | 131.88 | 1,081,683 | -1.92(-1.43%) |
Aug 05, 2024 | 130.63 | 134.63 | 130.63 | 133.80 | 1,092,355 | -2.63(-1.93%) |
Aug 02, 2024 | 136.52 | 137.37 | 134.35 | 136.43 | 1,274,139 | -4.58(-3.25%) |
Aug 01, 2024 | 146.20 | 146.74 | 139.51 | 141.02 | 1,107,996 | -6.16(-4.19%) |
Jul 31, 2024 | 149.34 | 150.02 | 145.19 | 147.18 | 811,211 | -4.07(-2.69%) |
Jul 30, 2024 | 150.59 | 152.92 | 150.34 | 151.25 | 411,263 | +0.66(+0.44%) |
Jul 29, 2024 | 150.49 | 151.43 | 149.27 | 150.59 | 583,498 | +0.89(+0.59%) |
Jul 26, 2024 | 151.15 | 151.40 | 148.47 | 149.70 | 476,704 | -0.41(-0.27%) |
Jul 25, 2024 | 149.64 | 151.41 | 147.80 | 150.11 | 664,180 | -0.05(-0.03%) |
Jul 24, 2024 | 153.63 | 154.49 | 150.12 | 150.16 | 418,203 | -4.75(-3.07%) |
Jul 23, 2024 | 154.64 | 155.83 | 153.85 | 154.91 | 241,043 | +1.10(+0.71%) |
Jul 22, 2024 | 152.52 | 154.54 | 151.65 | 153.81 | 286,595 | -0.64(-0.41%) |
Jul 19, 2024 | 153.28 | 154.57 | 151.84 | 154.45 | 445,012 | +1.67(+1.09%) |
Jul 18, 2024 | 156.32 | 158.85 | 152.35 | 152.78 | 416,779 | -4.21(-2.68%) |
Jul 17, 2024 | 160.46 | 162.04 | 156.97 | 156.99 | 400,632 | -5.06(-3.13%) |
Jul 16, 2024 | 157.36 | 162.07 | 157.04 | 162.06 | 410,649 | +5.05(+3.21%) |
Jul 15, 2024 | 156.48 | 157.34 | 154.94 | 157.01 | 363,466 | +2.25(+1.45%) |
Jul 12, 2024 | 153.24 | 156.50 | 152.85 | 154.76 | 382,798 | +2.21(+1.45%) |
Jul 11, 2024 | 153.33 | 153.72 | 151.04 | 152.55 | 460,547 | +0.40(+0.26%) |
Jul 10, 2024 | 149.05 | 152.19 | 148.14 | 152.16 | 391,836 | +3.68(+2.48%) |
Jul 09, 2024 | 148.43 | 151.02 | 148.42 | 148.48 | 491,258 | -0.04(-0.03%) |
Jul 08, 2024 | 149.56 | 150.26 | 147.78 | 148.52 | 313,497 | -0.20(-0.13%) |
Jul 05, 2024 | 149.27 | 149.32 | 147.50 | 148.72 | 292,255 | -0.57(-0.38%) |
Jul 03, 2024 | 148.64 | 150.17 | 147.93 | 149.29 | 333,830 | +0.77(+0.52%) |
Jul 02, 2024 | 148.98 | 149.82 | 148.13 | 148.52 | 441,441 | -0.18(-0.12%) |