Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 158.45 | 161.45 | 158.28 | 160.29 | 723,185 | +3.44(+2.19%) |
Sep 26, 2024 | 154.66 | 157.10 | 152.87 | 156.85 | 595,928 | +4.74(+3.12%) |
Sep 25, 2024 | 153.61 | 154.75 | 151.77 | 152.11 | 391,769 | -1.12(-0.73%) |
Sep 24, 2024 | 153.58 | 154.22 | 152.23 | 153.23 | 230,789 | -0.59(-0.38%) |
Sep 23, 2024 | 153.97 | 155.62 | 151.46 | 153.82 | 287,447 | +1.37(+0.90%) |
Sep 20, 2024 | 154.65 | 155.54 | 152.13 | 152.45 | 1,493,348 | -3.15(-2.02%) |
Sep 19, 2024 | 154.00 | 156.38 | 152.12 | 155.60 | 463,094 | +6.38(+4.28%) |
Sep 18, 2024 | 150.86 | 154.25 | 148.74 | 149.22 | 586,295 | -0.60(-0.40%) |
Sep 17, 2024 | 150.10 | 151.76 | 147.68 | 149.82 | 766,800 | +1.40(+0.94%) |
Sep 16, 2024 | 148.16 | 149.39 | 146.79 | 148.42 | 378,601 | +0.84(+0.57%) |
Sep 13, 2024 | 146.65 | 148.78 | 144.65 | 147.58 | 484,140 | +3.15(+2.18%) |
Sep 12, 2024 | 143.06 | 144.69 | 141.51 | 144.43 | 369,030 | +1.37(+0.96%) |
Sep 11, 2024 | 140.70 | 143.38 | 138.30 | 143.06 | 450,537 | +1.91(+1.35%) |
Sep 10, 2024 | 141.51 | 141.98 | 139.56 | 141.15 | 283,227 | +0.97(+0.69%) |
Sep 09, 2024 | 140.73 | 142.53 | 139.97 | 140.18 | 501,164 | +0.10(+0.07%) |
Sep 06, 2024 | 141.06 | 143.44 | 138.66 | 140.08 | 332,248 | -0.60(-0.43%) |
Sep 05, 2024 | 143.00 | 144.87 | 140.16 | 140.68 | 388,194 | -2.59(-1.81%) |
Sep 04, 2024 | 146.00 | 146.00 | 142.71 | 143.27 | 615,227 | -5.56(-3.74%) |
Sep 03, 2024 | 156.43 | 156.99 | 147.97 | 148.83 | 419,071 | -7.93(-5.06%) |
Aug 30, 2024 | 157.41 | 158.58 | 153.85 | 156.76 | 367,335 | +0.81(+0.52%) |
Aug 29, 2024 | 157.22 | 158.11 | 155.14 | 155.95 | 300,393 | -0.32(-0.20%) |
Aug 28, 2024 | 157.68 | 158.47 | 155.26 | 156.27 | 441,494 | -2.40(-1.51%) |
Aug 27, 2024 | 161.31 | 163.34 | 156.69 | 158.67 | 588,400 | -4.90(-2.99%) |
Aug 26, 2024 | 164.32 | 165.12 | 162.90 | 163.56 | 547,240 | +0.51(+0.31%) |
Aug 23, 2024 | 158.34 | 164.10 | 157.22 | 163.05 | 454,948 | +6.23(+3.98%) |
Aug 22, 2024 | 156.85 | 159.16 | 154.43 | 156.82 | 591,962 | -0.03(-0.02%) |
Aug 21, 2024 | 152.14 | 157.31 | 151.46 | 156.85 | 469,460 | +6.49(+4.32%) |
Aug 20, 2024 | 151.63 | 154.14 | 149.66 | 150.36 | 653,775 | -1.33(-0.88%) |
Aug 19, 2024 | 148.41 | 151.84 | 148.15 | 151.68 | 507,949 | +3.69(+2.49%) |
Aug 16, 2024 | 148.38 | 150.58 | 146.53 | 148.00 | 358,801 | -0.91(-0.61%) |
Aug 15, 2024 | 148.42 | 150.37 | 146.17 | 148.91 | 423,830 | +3.79(+2.61%) |
Aug 14, 2024 | 147.09 | 147.85 | 143.85 | 145.12 | 733,612 | -0.99(-0.68%) |
Aug 13, 2024 | 142.99 | 146.15 | 141.85 | 146.11 | 688,627 | +4.36(+3.07%) |
Aug 12, 2024 | 140.49 | 141.96 | 138.25 | 141.75 | 497,667 | +0.07(+0.05%) |
Aug 09, 2024 | 146.01 | 147.02 | 141.15 | 141.69 | 716,125 | -4.38(-3.00%) |
Aug 08, 2024 | 142.74 | 150.56 | 134.86 | 146.07 | 1,509,223 | -2.77(-1.86%) |
Aug 07, 2024 | 154.74 | 157.32 | 147.45 | 148.84 | 1,095,896 | -5.19(-3.37%) |
Aug 06, 2024 | 155.59 | 158.31 | 153.39 | 154.02 | 1,037,049 | -2.55(-1.63%) |
Aug 05, 2024 | 152.24 | 160.44 | 149.35 | 156.57 | 628,597 | -4.80(-2.97%) |
Aug 02, 2024 | 162.84 | 163.59 | 158.23 | 161.36 | 451,666 | -7.61(-4.51%) |
Aug 01, 2024 | 177.30 | 179.07 | 167.46 | 168.98 | 844,321 | -7.88(-4.46%) |
Jul 31, 2024 | 175.94 | 179.39 | 173.34 | 176.86 | 609,929 | +3.57(+2.06%) |
Jul 30, 2024 | 175.32 | 176.92 | 171.13 | 173.29 | 398,814 | -0.43(-0.25%) |
Jul 29, 2024 | 174.82 | 176.36 | 172.01 | 173.72 | 403,637 | -0.58(-0.33%) |
Jul 26, 2024 | 171.75 | 176.85 | 171.38 | 174.30 | 512,436 | +6.36(+3.79%) |
Jul 25, 2024 | 164.58 | 170.36 | 162.73 | 167.94 | 577,495 | +4.76(+2.92%) |
Jul 24, 2024 | 168.88 | 172.67 | 163.11 | 163.17 | 284,453 | -7.63(-4.47%) |
Jul 23, 2024 | 169.95 | 172.04 | 168.71 | 170.81 | 226,974 | -0.48(-0.28%) |
Jul 22, 2024 | 168.52 | 171.31 | 166.12 | 171.28 | 338,988 | +4.84(+2.91%) |
Jul 19, 2024 | 168.90 | 169.63 | 165.39 | 166.44 | 706,552 | -2.42(-1.43%) |
Jul 18, 2024 | 170.04 | 174.93 | 168.28 | 168.86 | 452,563 | -1.14(-0.67%) |
Jul 17, 2024 | 175.88 | 176.63 | 170.00 | 170.00 | 578,237 | -8.38(-4.70%) |
Jul 16, 2024 | 167.83 | 178.89 | 167.68 | 178.38 | 658,866 | +12.90(+7.79%) |
Jul 15, 2024 | 164.64 | 167.17 | 164.33 | 165.48 | 401,818 | +2.14(+1.31%) |
Jul 12, 2024 | 163.93 | 166.29 | 163.30 | 163.34 | 277,971 | +0.92(+0.57%) |
Jul 11, 2024 | 160.71 | 162.95 | 158.66 | 162.42 | 523,717 | +5.19(+3.30%) |
Jul 10, 2024 | 153.52 | 157.88 | 152.16 | 157.23 | 527,208 | +4.40(+2.88%) |
Jul 09, 2024 | 153.00 | 153.48 | 151.77 | 152.83 | 462,902 | -0.91(-0.59%) |
Jul 08, 2024 | 154.43 | 155.68 | 153.02 | 153.74 | 449,311 | +0.66(+0.43%) |
Jul 05, 2024 | 155.09 | 155.09 | 152.02 | 153.08 | 536,682 | -2.65(-1.70%) |
Jul 03, 2024 | 155.14 | 156.88 | 153.87 | 155.73 | 339,735 | +1.03(+0.67%) |
Jul 02, 2024 | 156.21 | 157.34 | 154.28 | 154.70 | 541,218 | -1.85(-1.18%) |