Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 159.00 | 160.71 | 158.00 | 158.70 | 1,018,858 | +0.06(+0.04%) |
Sep 26, 2024 | 156.52 | 158.75 | 155.47 | 158.64 | 1,175,097 | +5.91(+3.87%) |
Sep 25, 2024 | 153.61 | 154.52 | 151.99 | 152.73 | 748,678 | -1.36(-0.88%) |
Sep 24, 2024 | 152.81 | 154.37 | 152.05 | 154.09 | 800,993 | +2.53(+1.67%) |
Sep 23, 2024 | 152.92 | 153.06 | 151.07 | 151.56 | 1,024,503 | -0.86(-0.56%) |
Sep 20, 2024 | 154.21 | 154.80 | 151.88 | 152.42 | 1,806,408 | -2.96(-1.91%) |
Sep 19, 2024 | 154.20 | 156.35 | 153.60 | 155.38 | 1,023,954 | +5.17(+3.44%) |
Sep 18, 2024 | 150.88 | 152.73 | 149.07 | 150.21 | 617,210 | -0.28(-0.19%) |
Sep 17, 2024 | 150.84 | 151.83 | 149.34 | 150.49 | 496,944 | +1.01(+0.68%) |
Sep 16, 2024 | 149.51 | 150.31 | 148.56 | 149.48 | 607,091 | -0.56(-0.37%) |
Sep 13, 2024 | 148.83 | 151.15 | 148.77 | 150.04 | 640,557 | +1.62(+1.09%) |
Sep 12, 2024 | 148.34 | 149.64 | 146.78 | 148.42 | 561,787 | +0.25(+0.17%) |
Sep 11, 2024 | 146.78 | 148.67 | 143.98 | 148.17 | 791,116 | +0.79(+0.54%) |
Sep 10, 2024 | 145.68 | 147.65 | 144.38 | 147.38 | 843,435 | +1.56(+1.07%) |
Sep 09, 2024 | 144.68 | 147.17 | 144.27 | 145.82 | 1,015,651 | +2.71(+1.89%) |
Sep 06, 2024 | 146.96 | 147.78 | 143.05 | 143.11 | 907,361 | -3.96(-2.69%) |
Sep 05, 2024 | 148.13 | 148.52 | 146.63 | 147.07 | 744,662 | -2.05(-1.37%) |
Sep 04, 2024 | 147.20 | 149.34 | 147.11 | 149.12 | 1,015,786 | +1.07(+0.72%) |
Sep 03, 2024 | 152.85 | 153.28 | 147.28 | 148.05 | 1,120,844 | -6.07(-3.94%) |
Aug 30, 2024 | 154.28 | 155.00 | 152.90 | 154.12 | 1,539,562 | +1.30(+0.85%) |
Aug 29, 2024 | 153.93 | 155.06 | 152.56 | 152.82 | 1,073,647 | +0.23(+0.15%) |
Aug 28, 2024 | 154.10 | 154.64 | 151.73 | 152.59 | 752,361 | -1.51(-0.98%) |
Aug 27, 2024 | 153.10 | 155.60 | 152.26 | 154.10 | 796,733 | -0.02(-0.01%) |
Aug 26, 2024 | 155.14 | 155.88 | 153.66 | 154.12 | 944,721 | -0.89(-0.57%) |
Aug 23, 2024 | 155.96 | 156.71 | 154.23 | 155.01 | 1,013,931 | +0.37(+0.24%) |
Aug 22, 2024 | 157.83 | 159.23 | 153.93 | 154.64 | 1,584,770 | -3.17(-2.01%) |
Aug 21, 2024 | 156.55 | 157.98 | 152.23 | 157.81 | 4,381,968 | +19.24(+13.88%) |
Aug 20, 2024 | 138.32 | 140.07 | 138.08 | 138.57 | 2,355,571 | +0.07(+0.05%) |
Aug 19, 2024 | 135.28 | 138.76 | 135.26 | 138.50 | 1,379,179 | +3.20(+2.37%) |
Aug 16, 2024 | 132.38 | 135.57 | 132.38 | 135.30 | 1,901,284 | +2.63(+1.98%) |
Aug 15, 2024 | 129.76 | 132.75 | 129.13 | 132.67 | 1,077,663 | +5.40(+4.24%) |
Aug 14, 2024 | 128.24 | 128.48 | 126.78 | 127.27 | 962,521 | -0.59(-0.46%) |
Aug 13, 2024 | 124.58 | 128.01 | 124.10 | 127.86 | 1,281,583 | +4.11(+3.32%) |
Aug 12, 2024 | 123.06 | 124.38 | 122.44 | 123.75 | 1,266,979 | +0.88(+0.72%) |
Aug 09, 2024 | 122.82 | 123.61 | 121.45 | 122.87 | 2,048,347 | -0.25(-0.20%) |
Aug 08, 2024 | 121.20 | 123.93 | 120.24 | 123.12 | 2,165,943 | +3.26(+2.72%) |
Aug 07, 2024 | 124.40 | 126.08 | 119.72 | 119.86 | 2,108,188 | -3.36(-2.73%) |
Aug 06, 2024 | 123.52 | 125.08 | 122.31 | 123.22 | 2,807,661 | +0.41(+0.33%) |
Aug 05, 2024 | 122.80 | 123.84 | 120.95 | 122.81 | 1,837,261 | -3.89(-3.07%) |
Aug 02, 2024 | 129.53 | 130.92 | 125.61 | 126.70 | 1,823,084 | -5.83(-4.40%) |
Aug 01, 2024 | 138.75 | 138.75 | 131.01 | 132.53 | 1,090,383 | -7.04(-5.04%) |
Jul 31, 2024 | 137.95 | 142.04 | 137.95 | 139.57 | 1,205,067 | +3.62(+2.66%) |
Jul 30, 2024 | 138.09 | 139.15 | 135.30 | 135.95 | 682,256 | -1.36(-0.99%) |
Jul 29, 2024 | 138.67 | 139.16 | 137.08 | 137.31 | 500,270 | -1.09(-0.79%) |
Jul 26, 2024 | 137.73 | 138.98 | 137.18 | 138.40 | 816,144 | +2.51(+1.85%) |
Jul 25, 2024 | 136.23 | 137.88 | 135.35 | 135.89 | 1,228,497 | -0.10(-0.07%) |
Jul 24, 2024 | 138.47 | 140.59 | 135.78 | 135.99 | 1,132,861 | -3.18(-2.28%) |
Jul 23, 2024 | 140.89 | 141.90 | 138.97 | 139.17 | 952,272 | -1.09(-0.78%) |
Jul 22, 2024 | 138.70 | 140.68 | 138.10 | 140.26 | 912,835 | +2.86(+2.08%) |
Jul 19, 2024 | 141.36 | 141.36 | 137.18 | 137.40 | 1,105,663 | -3.75(-2.66%) |
Jul 18, 2024 | 145.56 | 146.13 | 139.94 | 141.15 | 974,917 | -4.45(-3.06%) |
Jul 17, 2024 | 147.87 | 148.28 | 145.52 | 145.60 | 1,384,009 | -3.86(-2.58%) |
Jul 16, 2024 | 146.25 | 149.67 | 145.30 | 149.46 | 1,483,660 | +3.93(+2.70%) |
Jul 15, 2024 | 142.27 | 145.54 | 142.13 | 145.53 | 1,351,161 | +3.42(+2.41%) |
Jul 12, 2024 | 141.00 | 143.90 | 140.18 | 142.11 | 1,141,996 | +2.12(+1.51%) |
Jul 11, 2024 | 139.22 | 140.76 | 138.73 | 139.99 | 756,690 | +2.47(+1.80%) |
Jul 10, 2024 | 136.31 | 137.69 | 135.01 | 137.52 | 1,051,520 | +1.46(+1.07%) |
Jul 09, 2024 | 137.97 | 137.97 | 135.79 | 136.06 | 699,188 | -2.04(-1.48%) |
Jul 08, 2024 | 137.78 | 140.37 | 137.78 | 138.10 | 1,066,544 | +0.75(+0.55%) |
Jul 05, 2024 | 136.30 | 137.48 | 134.70 | 137.35 | 1,058,596 | +2.02(+1.49%) |
Jul 03, 2024 | 136.91 | 136.91 | 134.82 | 135.33 | 587,252 | -1.12(-0.82%) |
Jul 02, 2024 | 135.09 | 137.68 | 135.08 | 136.45 | 686,228 | +1.52(+1.13%) |