Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 157.94 | 159.06 | 157.70 | 158.38 | 371,630 | +1.24(+0.79%) |
Sep 25, 2024 | 157.30 | 157.87 | 155.87 | 157.14 | 284,137 | +0.51(+0.33%) |
Sep 24, 2024 | 156.18 | 157.08 | 156.03 | 156.63 | 246,152 | +0.67(+0.43%) |
Sep 23, 2024 | 156.17 | 156.91 | 154.74 | 155.96 | 315,802 | +0.05(+0.03%) |
Sep 20, 2024 | 156.31 | 156.31 | 154.48 | 155.91 | 663,306 | -0.99(-0.63%) |
Sep 19, 2024 | 155.02 | 158.81 | 155.02 | 156.90 | 412,358 | +3.83(+2.50%) |
Sep 18, 2024 | 153.76 | 155.49 | 152.71 | 153.07 | 214,216 | +0.04(+0.03%) |
Sep 17, 2024 | 154.00 | 155.56 | 151.87 | 153.03 | 259,948 | +0.04(+0.03%) |
Sep 16, 2024 | 153.04 | 153.17 | 152.07 | 152.99 | 182,901 | +0.71(+0.47%) |
Sep 13, 2024 | 152.19 | 153.01 | 151.90 | 152.28 | 138,618 | +0.32(+0.21%) |
Sep 12, 2024 | 150.89 | 152.01 | 149.97 | 151.96 | 200,432 | +1.12(+0.74%) |
Sep 11, 2024 | 150.79 | 150.88 | 148.63 | 150.84 | 178,025 | -0.67(-0.44%) |
Sep 10, 2024 | 151.87 | 152.79 | 151.44 | 151.51 | 158,060 | -0.40(-0.26%) |
Sep 09, 2024 | 152.57 | 153.06 | 151.44 | 151.91 | 241,501 | -0.47(-0.31%) |
Sep 06, 2024 | 150.38 | 153.12 | 150.38 | 152.38 | 319,137 | +1.66(+1.10%) |
Sep 05, 2024 | 151.08 | 151.76 | 149.95 | 150.72 | 200,644 | -0.01(-0.01%) |
Sep 04, 2024 | 149.60 | 150.90 | 149.60 | 150.73 | 175,836 | +0.69(+0.46%) |
Sep 03, 2024 | 152.11 | 152.38 | 149.73 | 150.04 | 362,364 | -3.15(-2.06%) |
Aug 30, 2024 | 152.20 | 153.44 | 151.64 | 153.19 | 178,473 | +0.91(+0.60%) |
Aug 29, 2024 | 152.55 | 152.91 | 151.21 | 152.28 | 187,083 | +0.74(+0.49%) |
Aug 28, 2024 | 150.93 | 151.97 | 150.93 | 151.54 | 249,435 | +0.34(+0.22%) |
Aug 27, 2024 | 150.01 | 151.54 | 149.84 | 151.20 | 208,270 | +1.04(+0.69%) |
Aug 26, 2024 | 150.68 | 152.67 | 150.14 | 150.16 | 235,517 | -0.28(-0.19%) |
Aug 23, 2024 | 149.66 | 150.53 | 149.44 | 150.44 | 221,443 | +1.45(+0.97%) |
Aug 22, 2024 | 149.57 | 150.40 | 148.67 | 148.99 | 200,439 | -0.34(-0.23%) |
Aug 21, 2024 | 148.17 | 149.57 | 147.46 | 149.33 | 291,896 | +1.22(+0.82%) |
Aug 20, 2024 | 146.98 | 148.31 | 146.98 | 148.11 | 387,203 | +1.14(+0.78%) |
Aug 19, 2024 | 146.32 | 147.73 | 145.92 | 146.97 | 191,184 | +0.25(+0.17%) |
Aug 16, 2024 | 146.11 | 146.84 | 145.61 | 146.72 | 250,647 | -0.29(-0.20%) |
Aug 15, 2024 | 145.00 | 147.34 | 145.00 | 147.01 | 277,520 | +3.11(+2.16%) |
Aug 14, 2024 | 144.13 | 144.81 | 143.49 | 143.90 | 115,706 | -0.47(-0.33%) |
Aug 13, 2024 | 143.51 | 145.30 | 143.10 | 144.37 | 212,115 | +1.08(+0.75%) |
Aug 12, 2024 | 143.97 | 144.18 | 142.77 | 143.29 | 221,275 | -0.66(-0.46%) |
Aug 09, 2024 | 145.41 | 145.41 | 143.47 | 143.95 | 263,240 | -1.61(-1.11%) |
Aug 08, 2024 | 144.46 | 146.16 | 144.46 | 145.56 | 268,614 | +1.96(+1.36%) |
Aug 07, 2024 | 146.01 | 147.26 | 143.47 | 143.60 | 353,634 | -1.33(-0.92%) |
Aug 06, 2024 | 141.33 | 146.09 | 141.11 | 144.93 | 476,039 | +4.25(+3.02%) |
Aug 05, 2024 | 143.43 | 143.43 | 139.48 | 140.68 | 448,532 | -5.01(-3.44%) |
Aug 02, 2024 | 146.58 | 147.00 | 143.75 | 145.69 | 213,450 | -1.34(-0.91%) |
Aug 01, 2024 | 146.88 | 149.54 | 145.43 | 147.03 | 335,307 | +0.05(+0.03%) |
Jul 31, 2024 | 146.50 | 148.85 | 145.41 | 146.98 | 280,587 | +1.23(+0.84%) |
Jul 30, 2024 | 147.38 | 147.90 | 145.41 | 145.75 | 411,026 | -2.05(-1.39%) |
Jul 29, 2024 | 146.58 | 148.35 | 145.17 | 147.80 | 390,942 | +1.14(+0.78%) |
Jul 26, 2024 | 143.13 | 151.29 | 142.35 | 146.66 | 562,787 | +5.17(+3.65%) |
Jul 25, 2024 | 142.83 | 144.05 | 141.22 | 141.49 | 558,095 | -2.20(-1.53%) |
Jul 24, 2024 | 145.61 | 146.17 | 143.45 | 143.69 | 251,361 | -1.89(-1.30%) |
Jul 23, 2024 | 147.41 | 148.05 | 145.21 | 145.58 | 235,281 | -1.15(-0.78%) |
Jul 22, 2024 | 145.53 | 147.10 | 144.80 | 146.73 | 236,426 | +1.25(+0.86%) |
Jul 19, 2024 | 146.13 | 146.13 | 144.20 | 145.48 | 252,021 | -0.34(-0.23%) |
Jul 18, 2024 | 144.16 | 146.79 | 144.15 | 145.82 | 435,531 | +1.42(+0.98%) |
Jul 17, 2024 | 143.89 | 145.31 | 143.89 | 144.41 | 243,043 | +0.30(+0.21%) |
Jul 16, 2024 | 143.40 | 144.85 | 143.40 | 144.11 | 179,351 | +1.13(+0.79%) |
Jul 15, 2024 | 144.31 | 145.24 | 142.69 | 142.98 | 320,876 | -1.16(-0.80%) |
Jul 12, 2024 | 142.96 | 145.04 | 142.96 | 144.14 | 264,721 | +2.49(+1.76%) |
Jul 11, 2024 | 140.76 | 142.85 | 140.31 | 141.65 | 245,284 | +0.80(+0.57%) |
Jul 10, 2024 | 140.31 | 141.19 | 140.13 | 140.85 | 142,447 | +1.25(+0.89%) |
Jul 09, 2024 | 140.42 | 140.83 | 139.31 | 139.60 | 239,177 | -1.47(-1.04%) |
Jul 08, 2024 | 141.21 | 142.06 | 141.06 | 141.07 | 250,044 | +0.61(+0.43%) |
Jul 05, 2024 | 140.55 | 140.99 | 139.29 | 140.46 | 207,618 | -0.32(-0.23%) |
Jul 03, 2024 | 140.44 | 140.96 | 140.13 | 140.78 | 143,738 | +0.82(+0.58%) |
Jul 02, 2024 | 138.05 | 140.06 | 137.33 | 139.96 | 260,186 | +1.85(+1.34%) |