Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 165.00 | 165.00 | 161.24 | 162.06 | 1,459,464 | -0.84(-0.52%) |
Sep 25, 2024 | 163.17 | 165.17 | 162.23 | 162.90 | 1,675,391 | +0.77(+0.47%) |
Sep 24, 2024 | 160.61 | 163.31 | 159.92 | 162.13 | 1,680,129 | +1.17(+0.73%) |
Sep 23, 2024 | 159.74 | 161.91 | 159.19 | 160.96 | 1,652,393 | +2.26(+1.42%) |
Sep 20, 2024 | 157.38 | 160.34 | 157.15 | 158.70 | 7,232,252 | -0.20(-0.13%) |
Sep 19, 2024 | 160.00 | 160.34 | 157.45 | 158.90 | 1,803,182 | +0.65(+0.41%) |
Sep 18, 2024 | 157.87 | 159.90 | 156.56 | 158.25 | 1,515,790 | +0.67(+0.43%) |
Sep 17, 2024 | 160.74 | 161.61 | 157.19 | 157.58 | 1,824,717 | -3.29(-2.05%) |
Sep 16, 2024 | 159.46 | 161.38 | 158.74 | 160.87 | 1,467,716 | +1.94(+1.22%) |
Sep 13, 2024 | 160.45 | 160.83 | 158.29 | 158.93 | 1,466,994 | -1.56(-0.97%) |
Sep 12, 2024 | 158.48 | 160.52 | 157.67 | 160.49 | 1,372,358 | +2.07(+1.31%) |
Sep 11, 2024 | 155.40 | 158.84 | 154.54 | 158.42 | 1,922,808 | +1.66(+1.06%) |
Sep 10, 2024 | 150.11 | 157.11 | 150.03 | 156.76 | 1,794,890 | +7.42(+4.97%) |
Sep 09, 2024 | 148.03 | 149.65 | 147.70 | 149.34 | 1,499,780 | +1.12(+0.76%) |
Sep 06, 2024 | 149.99 | 150.00 | 147.21 | 148.22 | 1,741,666 | -1.69(-1.13%) |
Sep 05, 2024 | 149.10 | 150.08 | 148.15 | 149.91 | 1,299,748 | +0.82(+0.55%) |
Sep 04, 2024 | 150.14 | 150.47 | 147.30 | 149.09 | 1,233,922 | -0.70(-0.47%) |
Sep 03, 2024 | 150.36 | 150.97 | 149.14 | 149.79 | 1,605,441 | -1.82(-1.20%) |
Aug 30, 2024 | 150.36 | 152.10 | 149.31 | 151.61 | 3,050,949 | +2.11(+1.41%) |
Aug 29, 2024 | 149.74 | 150.85 | 148.68 | 149.50 | 1,148,086 | -0.61(-0.41%) |
Aug 28, 2024 | 150.61 | 151.59 | 149.27 | 150.11 | 1,095,955 | -0.50(-0.33%) |
Aug 27, 2024 | 149.14 | 151.14 | 148.81 | 150.61 | 1,076,934 | +0.02(+0.01%) |
Aug 26, 2024 | 152.90 | 153.50 | 150.02 | 150.59 | 925,383 | -1.59(-1.04%) |
Aug 23, 2024 | 151.18 | 152.74 | 150.18 | 152.18 | 1,604,183 | +1.49(+0.99%) |
Aug 22, 2024 | 150.04 | 151.26 | 149.43 | 150.69 | 874,877 | +0.93(+0.62%) |
Aug 21, 2024 | 149.06 | 150.37 | 148.65 | 149.76 | 1,480,068 | +0.66(+0.44%) |
Aug 20, 2024 | 148.77 | 149.33 | 147.91 | 149.10 | 1,041,051 | +0.48(+0.32%) |
Aug 19, 2024 | 149.24 | 150.70 | 148.05 | 148.62 | 1,400,935 | -0.98(-0.66%) |
Aug 16, 2024 | 149.40 | 150.57 | 148.76 | 149.60 | 1,257,765 | -0.26(-0.17%) |
Aug 15, 2024 | 151.12 | 151.90 | 148.69 | 149.86 | 1,504,736 | -1.32(-0.87%) |
Aug 14, 2024 | 149.85 | 152.84 | 149.58 | 151.18 | 1,227,429 | +1.61(+1.08%) |
Aug 13, 2024 | 149.99 | 150.49 | 149.08 | 149.57 | 1,435,824 | +0.82(+0.55%) |
Aug 12, 2024 | 149.78 | 150.23 | 147.09 | 148.75 | 1,105,770 | -1.37(-0.91%) |
Aug 09, 2024 | 149.96 | 150.76 | 148.38 | 150.12 | 803,427 | +0.46(+0.31%) |
Aug 08, 2024 | 147.45 | 149.97 | 147.31 | 149.66 | 1,160,718 | +2.52(+1.71%) |
Aug 07, 2024 | 149.07 | 151.83 | 146.86 | 147.14 | 1,210,504 | -1.49(-1.00%) |
Aug 06, 2024 | 144.88 | 150.75 | 144.07 | 148.63 | 1,378,853 | +4.16(+2.88%) |
Aug 05, 2024 | 147.52 | 150.13 | 144.18 | 144.47 | 2,320,656 | -6.37(-4.22%) |
Aug 02, 2024 | 151.75 | 152.90 | 148.24 | 150.84 | 1,644,443 | -1.45(-0.95%) |
Aug 01, 2024 | 150.26 | 153.19 | 150.26 | 152.29 | 2,020,600 | +2.80(+1.87%) |
Jul 31, 2024 | 147.52 | 150.99 | 146.91 | 149.49 | 3,344,174 | +4.45(+3.07%) |
Jul 30, 2024 | 147.49 | 147.56 | 144.06 | 145.04 | 1,698,944 | -2.15(-1.46%) |
Jul 29, 2024 | 145.63 | 147.50 | 144.57 | 147.19 | 1,628,374 | +1.54(+1.06%) |
Jul 26, 2024 | 142.86 | 146.40 | 141.00 | 145.65 | 3,204,948 | -1.72(-1.17%) |
Jul 25, 2024 | 151.65 | 151.86 | 146.14 | 147.37 | 2,490,070 | -4.29(-2.83%) |
Jul 24, 2024 | 154.75 | 155.61 | 151.49 | 151.66 | 1,568,566 | -3.43(-2.21%) |
Jul 23, 2024 | 155.18 | 156.72 | 154.87 | 155.09 | 1,128,318 | -0.47(-0.30%) |
Jul 22, 2024 | 155.33 | 156.68 | 154.10 | 155.56 | 1,347,909 | +0.39(+0.25%) |
Jul 19, 2024 | 155.66 | 155.98 | 154.21 | 155.17 | 1,168,832 | +0.57(+0.37%) |
Jul 18, 2024 | 156.37 | 157.22 | 154.23 | 154.60 | 1,414,656 | -2.23(-1.42%) |
Jul 17, 2024 | 161.24 | 162.33 | 156.18 | 156.83 | 2,012,368 | -5.50(-3.39%) |
Jul 16, 2024 | 160.39 | 162.58 | 159.27 | 162.33 | 1,192,969 | +2.83(+1.77%) |
Jul 15, 2024 | 158.93 | 159.70 | 157.54 | 159.50 | 943,381 | +1.15(+0.73%) |
Jul 12, 2024 | 158.55 | 159.57 | 158.05 | 158.35 | 1,284,223 | +0.62(+0.39%) |
Jul 11, 2024 | 157.70 | 160.46 | 157.01 | 157.73 | 1,678,375 | +2.10(+1.35%) |
Jul 10, 2024 | 154.00 | 155.78 | 153.26 | 155.63 | 1,459,768 | +2.33(+1.52%) |
Jul 09, 2024 | 153.75 | 154.13 | 151.61 | 153.30 | 1,080,440 | -0.36(-0.23%) |
Jul 08, 2024 | 151.49 | 153.99 | 151.43 | 153.66 | 1,149,353 | +2.22(+1.47%) |
Jul 05, 2024 | 151.80 | 152.51 | 150.35 | 151.44 | 1,261,810 | -0.27(-0.18%) |
Jul 03, 2024 | 153.38 | 154.06 | 151.70 | 151.71 | 879,722 | -1.20(-0.78%) |
Jul 02, 2024 | 152.18 | 153.78 | 151.92 | 152.91 | 1,162,809 | +0.78(+0.51%) |