Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 161.34 | 161.34 | 159.13 | 160.34 | 4,782 | +1.48(+0.93%) |
Sep 25, 2024 | 159.76 | 160.17 | 158.86 | 158.86 | 7,962 | -0.92(-0.58%) |
Sep 24, 2024 | 159.16 | 159.85 | 158.62 | 159.78 | 5,102 | +1.11(+0.70%) |
Sep 23, 2024 | 159.25 | 159.25 | 158.15 | 158.67 | 8,237 | -0.09(-0.06%) |
Sep 20, 2024 | 159.04 | 159.04 | 158.22 | 158.76 | 3,143 | -0.23(-0.14%) |
Sep 19, 2024 | 159.65 | 159.65 | 158.63 | 158.99 | 11,554 | +3.09(+1.98%) |
Sep 18, 2024 | 156.04 | 158.12 | 155.56 | 155.90 | 7,989 | -0.42(-0.27%) |
Sep 17, 2024 | 157.06 | 157.26 | 156.14 | 156.31 | 5,829 | +0.13(+0.08%) |
Sep 16, 2024 | 155.81 | 156.18 | 155.78 | 156.18 | 4,078 | +0.80(+0.52%) |
Sep 13, 2024 | 153.73 | 155.64 | 153.73 | 155.38 | 8,612 | +2.32(+1.52%) |
Sep 12, 2024 | 152.76 | 153.66 | 151.73 | 153.06 | 7,013 | +0.92(+0.61%) |
Sep 11, 2024 | 149.94 | 152.15 | 148.60 | 152.14 | 23,255 | +1.13(+0.75%) |
Sep 10, 2024 | 150.39 | 151.06 | 149.39 | 151.01 | 10,303 | +0.41(+0.27%) |
Sep 09, 2024 | 150.30 | 151.67 | 150.22 | 150.60 | 44,273 | +1.55(+1.04%) |
Sep 06, 2024 | 152.79 | 152.79 | 148.65 | 149.05 | 18,315 | -2.47(-1.63%) |
Sep 05, 2024 | 151.86 | 152.16 | 150.53 | 151.53 | 14,543 | -0.51(-0.34%) |
Sep 04, 2024 | 151.39 | 153.05 | 150.71 | 152.04 | 9,515 | -0.59(-0.39%) |
Sep 03, 2024 | 156.37 | 157.16 | 152.34 | 152.63 | 14,228 | -4.60(-2.93%) |
Aug 30, 2024 | 157.73 | 157.73 | 156.15 | 157.23 | 4,634 | +0.16(+0.10%) |
Aug 29, 2024 | 155.77 | 158.50 | 155.77 | 157.07 | 13,118 | +2.39(+1.55%) |
Aug 28, 2024 | 155.94 | 156.01 | 154.66 | 154.68 | 7,272 | -1.68(-1.08%) |
Aug 27, 2024 | 155.86 | 156.83 | 155.85 | 156.36 | 2,563 | -0.59(-0.37%) |
Aug 26, 2024 | 157.40 | 157.51 | 156.95 | 156.95 | 7,913 | +0.24(+0.16%) |
Aug 23, 2024 | 154.98 | 156.76 | 154.38 | 156.71 | 7,771 | +3.29(+2.15%) |
Aug 22, 2024 | 156.05 | 156.17 | 153.41 | 153.41 | 7,741 | -2.21(-1.42%) |
Aug 21, 2024 | 154.45 | 155.62 | 153.94 | 155.62 | 3,820 | +1.62(+1.05%) |
Aug 20, 2024 | 153.99 | 154.00 | 153.81 | 154.00 | 4,481 | -0.45(-0.29%) |
Aug 19, 2024 | 152.58 | 154.45 | 152.58 | 154.45 | 5,944 | +2.13(+1.40%) |
Aug 16, 2024 | 151.77 | 152.49 | 151.69 | 152.32 | 12,783 | +0.54(+0.36%) |
Aug 15, 2024 | 151.20 | 152.07 | 151.00 | 151.78 | 20,788 | +2.79(+1.87%) |
Aug 14, 2024 | 149.45 | 149.63 | 148.34 | 148.99 | 6,313 | -0.06(-0.04%) |
Aug 13, 2024 | 147.25 | 149.23 | 147.25 | 149.05 | 5,350 | +3.17(+2.17%) |
Aug 12, 2024 | 147.03 | 147.44 | 145.83 | 145.88 | 6,207 | -1.41(-0.96%) |
Aug 09, 2024 | 146.89 | 147.58 | 146.56 | 147.29 | 3,904 | -0.80(-0.54%) |
Aug 08, 2024 | 146.22 | 148.09 | 144.44 | 148.09 | 22,427 | +4.23(+2.94%) |
Aug 07, 2024 | 146.88 | 148.28 | 143.86 | 143.86 | 14,739 | -0.32(-0.22%) |
Aug 06, 2024 | 143.38 | 145.82 | 143.31 | 144.18 | 7,420 | +1.34(+0.94%) |
Aug 05, 2024 | 139.49 | 144.48 | 136.84 | 142.84 | 28,355 | -4.86(-3.29%) |
Aug 02, 2024 | 147.64 | 147.99 | 145.81 | 147.70 | 15,402 | -4.59(-3.01%) |
Aug 01, 2024 | 156.88 | 156.88 | 151.43 | 152.29 | 3,989 | -4.12(-2.63%) |
Jul 31, 2024 | 157.78 | 157.78 | 156.12 | 156.41 | 8,151 | +0.56(+0.36%) |
Jul 30, 2024 | 156.40 | 157.28 | 154.68 | 155.85 | 11,421 | +0.10(+0.06%) |
Jul 29, 2024 | 158.03 | 158.03 | 155.40 | 155.75 | 7,042 | -1.07(-0.68%) |
Jul 26, 2024 | 157.06 | 157.69 | 155.86 | 156.82 | 9,099 | +1.91(+1.23%) |
Jul 25, 2024 | 153.79 | 157.14 | 152.43 | 154.91 | 3,604 | +2.38(+1.56%) |
Jul 24, 2024 | 155.73 | 156.72 | 152.53 | 152.53 | 3,938 | -4.52(-2.88%) |
Jul 23, 2024 | 155.71 | 157.56 | 155.71 | 157.05 | 5,278 | +0.87(+0.56%) |
Jul 22, 2024 | 155.51 | 156.31 | 154.41 | 156.18 | 10,216 | +2.00(+1.30%) |
Jul 19, 2024 | 153.94 | 154.53 | 153.66 | 154.18 | 3,947 | -1.34(-0.86%) |
Jul 18, 2024 | 157.54 | 158.55 | 153.51 | 155.52 | 10,820 | -2.69(-1.70%) |
Jul 17, 2024 | 157.68 | 159.27 | 156.65 | 158.21 | 8,567 | -1.51(-0.95%) |
Jul 16, 2024 | 157.06 | 159.72 | 157.06 | 159.72 | 9,127 | +3.41(+2.18%) |
Jul 15, 2024 | 155.06 | 156.80 | 154.60 | 156.31 | 7,922 | +2.38(+1.55%) |
Jul 12, 2024 | 151.46 | 154.20 | 151.46 | 153.93 | 9,495 | +2.65(+1.75%) |
Jul 11, 2024 | 149.84 | 152.54 | 149.84 | 151.28 | 6,028 | +2.32(+1.56%) |
Jul 10, 2024 | 149.74 | 149.74 | 147.77 | 148.96 | 7,833 | -0.06(-0.04%) |
Jul 09, 2024 | 152.20 | 152.20 | 148.92 | 149.02 | 15,824 | -2.78(-1.83%) |
Jul 08, 2024 | 152.50 | 152.68 | 151.60 | 151.80 | 57,009 | -0.75(-0.49%) |
Jul 05, 2024 | 151.23 | 152.55 | 151.20 | 152.55 | 8,672 | +0.78(+0.51%) |
Jul 03, 2024 | 151.87 | 152.39 | 151.78 | 151.78 | 2,592 | +0.06(+0.04%) |
Jul 02, 2024 | 151.98 | 151.98 | 151.05 | 151.72 | 14,673 | +0.22(+0.14%) |