Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 162.42 | 162.63 | 158.01 | 158.03 | 166,915 | -1.86(-1.16%) |
Sep 25, 2024 | 162.05 | 163.06 | 159.48 | 159.89 | 213,963 | -1.84(-1.14%) |
Sep 24, 2024 | 162.31 | 163.36 | 160.80 | 161.73 | 291,874 | -0.36(-0.22%) |
Sep 23, 2024 | 163.63 | 164.57 | 160.47 | 162.09 | 243,550 | -0.48(-0.30%) |
Sep 20, 2024 | 163.11 | 165.13 | 161.01 | 162.57 | 911,549 | -0.54(-0.33%) |
Sep 19, 2024 | 159.89 | 164.02 | 157.73 | 163.11 | 387,777 | +8.26(+5.33%) |
Sep 18, 2024 | 154.99 | 159.61 | 153.52 | 154.85 | 325,652 | -0.22(-0.14%) |
Sep 17, 2024 | 155.27 | 156.59 | 152.65 | 155.07 | 166,457 | +1.27(+0.83%) |
Sep 16, 2024 | 151.17 | 154.47 | 150.00 | 153.80 | 218,684 | +2.80(+1.85%) |
Sep 13, 2024 | 150.31 | 152.94 | 149.12 | 151.00 | 197,659 | +2.22(+1.49%) |
Sep 12, 2024 | 145.29 | 148.88 | 144.02 | 148.78 | 204,438 | +4.17(+2.88%) |
Sep 11, 2024 | 141.46 | 145.47 | 139.54 | 144.61 | 233,762 | +2.75(+1.94%) |
Sep 10, 2024 | 142.81 | 143.71 | 140.27 | 141.86 | 176,576 | -0.95(-0.67%) |
Sep 09, 2024 | 141.30 | 144.25 | 140.58 | 142.81 | 230,354 | +1.96(+1.39%) |
Sep 06, 2024 | 145.51 | 147.29 | 140.73 | 140.85 | 177,839 | -4.94(-3.39%) |
Sep 05, 2024 | 147.15 | 147.15 | 143.37 | 145.79 | 178,807 | -1.87(-1.27%) |
Sep 04, 2024 | 147.81 | 149.25 | 145.79 | 147.66 | 253,709 | -1.13(-0.76%) |
Sep 03, 2024 | 161.23 | 161.41 | 147.84 | 148.79 | 302,216 | -14.35(-8.80%) |
Aug 30, 2024 | 159.69 | 163.38 | 158.52 | 163.14 | 240,636 | +4.29(+2.70%) |
Aug 29, 2024 | 159.47 | 162.23 | 157.06 | 158.85 | 123,002 | +0.54(+0.34%) |
Aug 28, 2024 | 160.51 | 160.51 | 157.81 | 158.31 | 212,776 | -0.79(-0.50%) |
Aug 27, 2024 | 157.45 | 159.85 | 156.73 | 159.10 | 164,812 | +0.77(+0.49%) |
Aug 26, 2024 | 159.37 | 161.00 | 156.91 | 158.33 | 244,560 | +0.44(+0.28%) |
Aug 23, 2024 | 155.43 | 159.42 | 154.05 | 157.89 | 226,082 | +4.12(+2.68%) |
Aug 22, 2024 | 154.91 | 156.18 | 153.02 | 153.77 | 123,610 | -1.14(-0.74%) |
Aug 21, 2024 | 152.95 | 154.91 | 152.33 | 154.91 | 175,127 | +2.70(+1.77%) |
Aug 20, 2024 | 153.60 | 154.01 | 151.08 | 152.21 | 139,532 | -1.89(-1.23%) |
Aug 19, 2024 | 152.70 | 154.21 | 151.83 | 154.10 | 122,094 | +1.77(+1.16%) |
Aug 16, 2024 | 153.10 | 154.49 | 151.79 | 152.33 | 165,222 | -0.87(-0.57%) |
Aug 15, 2024 | 154.33 | 154.52 | 150.16 | 153.20 | 157,053 | +3.50(+2.34%) |
Aug 14, 2024 | 150.63 | 151.50 | 147.24 | 149.70 | 200,220 | -0.04(-0.03%) |
Aug 13, 2024 | 148.71 | 150.21 | 146.25 | 149.74 | 274,910 | +2.04(+1.38%) |
Aug 12, 2024 | 149.39 | 149.55 | 145.88 | 147.70 | 186,549 | -1.28(-0.86%) |
Aug 09, 2024 | 148.00 | 149.39 | 146.44 | 148.98 | 197,379 | +1.13(+0.76%) |
Aug 08, 2024 | 144.20 | 147.95 | 142.65 | 147.85 | 274,496 | +6.19(+4.37%) |
Aug 07, 2024 | 147.28 | 148.56 | 139.52 | 141.66 | 248,071 | -3.47(-2.39%) |
Aug 06, 2024 | 141.68 | 146.45 | 141.19 | 145.13 | 355,697 | +3.52(+2.49%) |
Aug 05, 2024 | 135.56 | 142.07 | 133.99 | 141.61 | 585,743 | -3.04(-2.10%) |
Aug 02, 2024 | 140.00 | 145.36 | 131.31 | 144.65 | 555,986 | +1.36(+0.95%) |
Aug 01, 2024 | 147.27 | 148.62 | 140.39 | 143.29 | 319,325 | -4.25(-2.88%) |
Jul 31, 2024 | 147.23 | 151.48 | 146.55 | 147.54 | 382,430 | +2.26(+1.56%) |
Jul 30, 2024 | 150.12 | 151.77 | 145.28 | 145.28 | 246,332 | -3.36(-2.26%) |
Jul 29, 2024 | 149.70 | 151.14 | 147.60 | 148.64 | 426,390 | -0.76(-0.51%) |
Jul 26, 2024 | 150.09 | 150.76 | 147.38 | 149.40 | 373,728 | +3.67(+2.52%) |
Jul 25, 2024 | 149.14 | 150.63 | 145.38 | 145.73 | 289,838 | -2.23(-1.51%) |
Jul 24, 2024 | 153.47 | 154.96 | 147.81 | 147.96 | 471,882 | -7.21(-4.65%) |
Jul 23, 2024 | 149.77 | 155.39 | 149.07 | 155.17 | 308,342 | +4.93(+3.28%) |
Jul 22, 2024 | 146.46 | 150.89 | 145.04 | 150.24 | 271,043 | +5.17(+3.56%) |
Jul 19, 2024 | 144.78 | 146.95 | 144.40 | 145.07 | 393,015 | +0.34(+0.23%) |
Jul 18, 2024 | 149.50 | 151.56 | 142.07 | 144.73 | 564,399 | -8.32(-5.44%) |
Jul 17, 2024 | 162.70 | 164.29 | 152.96 | 153.05 | 440,365 | -11.30(-6.88%) |
Jul 16, 2024 | 159.34 | 164.91 | 159.00 | 164.35 | 344,518 | +6.26(+3.96%) |
Jul 15, 2024 | 154.88 | 159.38 | 154.00 | 158.09 | 331,717 | +4.63(+3.02%) |
Jul 12, 2024 | 154.23 | 157.75 | 153.23 | 153.46 | 397,706 | +0.94(+0.62%) |
Jul 11, 2024 | 149.24 | 153.65 | 146.94 | 152.52 | 327,134 | +5.92(+4.04%) |
Jul 10, 2024 | 140.89 | 146.80 | 140.89 | 146.60 | 174,653 | +6.07(+4.32%) |
Jul 09, 2024 | 143.84 | 143.99 | 140.46 | 140.53 | 206,516 | -3.31(-2.30%) |
Jul 08, 2024 | 143.38 | 145.63 | 142.91 | 143.84 | 134,550 | +1.15(+0.81%) |
Jul 05, 2024 | 142.64 | 143.10 | 140.22 | 142.69 | 152,501 | -0.61(-0.43%) |
Jul 03, 2024 | 142.27 | 143.38 | 141.81 | 143.30 | 81,886 | +1.69(+1.19%) |
Jul 02, 2024 | 139.15 | 142.53 | 138.01 | 141.61 | 164,862 | +2.42(+1.74%) |