Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 159.06 | 159.92 | 156.00 | 157.40 | 156,235 | -1.19(-0.75%) |
Sep 26, 2024 | 158.00 | 159.51 | 158.00 | 158.59 | 197,210 | +1.22(+0.78%) |
Sep 25, 2024 | 158.00 | 158.80 | 156.90 | 157.37 | 147,645 | -0.49(-0.31%) |
Sep 24, 2024 | 153.06 | 158.18 | 152.97 | 157.86 | 239,391 | +5.26(+3.45%) |
Sep 23, 2024 | 153.70 | 153.70 | 151.05 | 152.60 | 242,430 | +0.17(+0.11%) |
Sep 20, 2024 | 153.49 | 153.80 | 151.52 | 152.43 | 736,090 | -1.99(-1.29%) |
Sep 19, 2024 | 158.66 | 159.66 | 153.84 | 154.42 | 547,467 | -0.20(-0.13%) |
Sep 18, 2024 | 152.62 | 155.49 | 150.65 | 154.62 | 399,709 | +2.03(+1.33%) |
Sep 17, 2024 | 153.50 | 155.22 | 152.48 | 152.59 | 237,118 | -0.32(-0.21%) |
Sep 16, 2024 | 153.33 | 154.58 | 152.21 | 152.91 | 168,862 | -0.01(-0.01%) |
Sep 13, 2024 | 151.00 | 154.20 | 150.78 | 152.92 | 215,897 | +2.98(+1.99%) |
Sep 12, 2024 | 148.61 | 150.59 | 147.12 | 149.94 | 166,164 | +1.92(+1.30%) |
Sep 11, 2024 | 144.19 | 148.19 | 141.50 | 148.02 | 141,226 | +3.23(+2.23%) |
Sep 10, 2024 | 145.10 | 145.88 | 143.40 | 144.79 | 104,156 | +0.52(+0.36%) |
Sep 09, 2024 | 142.01 | 144.58 | 141.19 | 144.27 | 148,809 | +2.03(+1.43%) |
Sep 06, 2024 | 148.21 | 150.04 | 142.07 | 142.24 | 271,002 | -6.76(-4.54%) |
Sep 05, 2024 | 150.40 | 150.70 | 148.26 | 149.00 | 127,636 | -1.89(-1.25%) |
Sep 04, 2024 | 150.14 | 151.98 | 148.92 | 150.89 | 132,751 | -0.01(-0.01%) |
Sep 03, 2024 | 156.59 | 157.91 | 150.26 | 150.90 | 340,358 | -7.48(-4.72%) |
Aug 30, 2024 | 156.27 | 158.57 | 154.86 | 158.38 | 144,072 | +2.66(+1.70%) |
Aug 29, 2024 | 155.50 | 158.41 | 154.68 | 155.72 | 163,085 | +1.01(+0.65%) |
Aug 28, 2024 | 153.00 | 154.87 | 152.97 | 154.72 | 165,199 | +1.52(+0.99%) |
Aug 27, 2024 | 152.51 | 154.37 | 151.85 | 153.20 | 97,495 | -0.49(-0.32%) |
Aug 26, 2024 | 154.96 | 155.97 | 152.95 | 153.69 | 128,203 | -0.99(-0.64%) |
Aug 23, 2024 | 151.46 | 155.02 | 151.46 | 154.68 | 209,271 | +4.03(+2.68%) |
Aug 22, 2024 | 150.91 | 152.07 | 149.93 | 150.64 | 102,851 | -0.03(-0.02%) |
Aug 21, 2024 | 148.64 | 150.82 | 147.42 | 150.67 | 98,953 | +2.78(+1.88%) |
Aug 20, 2024 | 149.11 | 149.25 | 146.30 | 147.90 | 127,660 | -1.51(-1.01%) |
Aug 19, 2024 | 149.35 | 149.81 | 148.35 | 149.40 | 98,539 | +0.26(+0.17%) |
Aug 16, 2024 | 150.75 | 151.71 | 148.18 | 149.14 | 134,987 | -1.80(-1.19%) |
Aug 15, 2024 | 151.94 | 153.80 | 149.20 | 150.94 | 144,576 | +1.86(+1.25%) |
Aug 14, 2024 | 151.54 | 151.67 | 147.84 | 149.08 | 163,824 | -1.73(-1.15%) |
Aug 13, 2024 | 145.67 | 150.82 | 144.85 | 150.81 | 245,087 | +5.96(+4.12%) |
Aug 12, 2024 | 145.43 | 145.43 | 143.64 | 144.85 | 173,761 | -0.78(-0.53%) |
Aug 09, 2024 | 145.82 | 147.25 | 144.22 | 145.63 | 136,458 | +0.30(+0.21%) |
Aug 08, 2024 | 144.01 | 147.17 | 143.16 | 145.33 | 245,711 | +3.71(+2.62%) |
Aug 07, 2024 | 147.29 | 147.63 | 140.85 | 141.62 | 251,906 | -2.74(-1.90%) |
Aug 06, 2024 | 141.62 | 146.36 | 141.05 | 144.36 | 201,267 | +4.21(+3.00%) |
Aug 05, 2024 | 138.27 | 143.21 | 135.86 | 140.16 | 389,029 | -5.46(-3.75%) |
Aug 02, 2024 | 149.86 | 149.86 | 145.54 | 145.62 | 296,448 | -8.85(-5.73%) |
Aug 01, 2024 | 160.08 | 162.12 | 152.80 | 154.47 | 261,658 | -5.74(-3.58%) |
Jul 31, 2024 | 154.27 | 161.66 | 153.97 | 160.21 | 274,801 | +8.99(+5.94%) |
Jul 30, 2024 | 158.92 | 159.35 | 149.95 | 151.22 | 638,057 | -7.69(-4.84%) |
Jul 29, 2024 | 157.79 | 162.07 | 157.50 | 158.91 | 583,655 | +0.25(+0.16%) |
Jul 26, 2024 | 157.80 | 160.18 | 156.61 | 158.66 | 254,413 | +3.50(+2.26%) |
Jul 25, 2024 | 152.66 | 157.58 | 152.00 | 155.16 | 273,178 | +3.59(+2.37%) |
Jul 24, 2024 | 155.30 | 157.16 | 150.93 | 151.57 | 309,615 | -4.98(-3.18%) |
Jul 23, 2024 | 153.51 | 156.75 | 153.51 | 156.55 | 154,635 | +2.83(+1.84%) |
Jul 22, 2024 | 151.08 | 153.89 | 149.73 | 153.73 | 119,705 | +3.04(+2.01%) |
Jul 19, 2024 | 150.82 | 150.89 | 148.54 | 150.69 | 158,409 | -0.08(-0.05%) |
Jul 18, 2024 | 152.06 | 154.69 | 150.06 | 150.77 | 137,847 | -1.25(-0.82%) |
Jul 17, 2024 | 153.43 | 155.13 | 151.92 | 152.02 | 344,714 | -3.33(-2.14%) |
Jul 16, 2024 | 153.16 | 156.74 | 152.80 | 155.35 | 244,760 | +2.95(+1.93%) |
Jul 15, 2024 | 147.47 | 152.98 | 147.47 | 152.40 | 312,932 | +5.55(+3.78%) |
Jul 12, 2024 | 146.85 | 149.78 | 146.55 | 146.85 | 287,207 | +0.73(+0.50%) |
Jul 11, 2024 | 143.58 | 147.09 | 142.24 | 146.12 | 457,022 | +4.41(+3.11%) |
Jul 10, 2024 | 141.08 | 143.29 | 140.66 | 141.71 | 317,449 | +1.30(+0.92%) |
Jul 09, 2024 | 142.11 | 142.94 | 139.98 | 140.41 | 173,123 | -1.84(-1.29%) |
Jul 08, 2024 | 143.81 | 144.42 | 142.16 | 142.25 | 223,140 | -0.40(-0.28%) |
Jul 05, 2024 | 144.81 | 145.12 | 140.56 | 142.65 | 182,947 | -1.78(-1.23%) |
Jul 03, 2024 | 143.32 | 145.66 | 141.68 | 144.43 | 79,880 | +1.48(+1.03%) |
Jul 02, 2024 | 142.48 | 143.53 | 140.76 | 142.95 | 325,525 | +0.11(+0.08%) |