Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 166.16 | 168.71 | 165.91 | 167.37 | 0 | +2.38(+1.44%) |
Sep 25, 2024 | 164.91 | 166.64 | 164.44 | 164.99 | 0 | -0.19(-0.12%) |
Sep 24, 2024 | 161.75 | 166.02 | 160.74 | 165.18 | 0 | +4.75(+2.96%) |
Sep 23, 2024 | 161.86 | 164.09 | 160.43 | 160.43 | 0 | -0.68(-0.42%) |
Sep 20, 2024 | 160.74 | 161.80 | 159.73 | 161.11 | 0 | +2.36(+1.49%) |
Sep 19, 2024 | 160.00 | 160.10 | 157.46 | 158.75 | 0 | +2.14(+1.37%) |
Sep 18, 2024 | 159.27 | 163.82 | 156.52 | 156.61 | 0 | -1.87(-1.18%) |
Sep 17, 2024 | 158.54 | 160.28 | 157.76 | 158.48 | 0 | -1.18(-0.74%) |
Sep 16, 2024 | 160.46 | 161.07 | 158.58 | 159.66 | 0 | -0.73(-0.46%) |
Sep 13, 2024 | 158.76 | 161.09 | 158.76 | 160.39 | 0 | +3.70(+2.36%) |
Sep 12, 2024 | 150.69 | 157.55 | 150.62 | 156.69 | 0 | +7.99(+5.37%) |
Sep 11, 2024 | 146.41 | 148.82 | 145.22 | 148.70 | 0 | +1.38(+0.94%) |
Sep 10, 2024 | 145.47 | 147.38 | 144.20 | 147.32 | 0 | +1.95(+1.34%) |
Sep 09, 2024 | 144.40 | 146.00 | 144.39 | 145.37 | 0 | +1.61(+1.12%) |
Sep 06, 2024 | 147.52 | 148.13 | 143.38 | 143.76 | 0 | -4.07(-2.75%) |
Sep 05, 2024 | 149.02 | 149.96 | 147.66 | 147.83 | 0 | +1.26(+0.86%) |
Sep 04, 2024 | 146.60 | 148.35 | 145.89 | 146.57 | 0 | -0.90(-0.61%) |
Sep 03, 2024 | 152.08 | 152.13 | 146.43 | 147.47 | 0 | -6.44(-4.18%) |
Aug 30, 2024 | 153.91 | 0 | -0.97(-0.63%) | |||
Aug 29, 2024 | 154.06 | 155.82 | 153.98 | 154.88 | 0 | +1.76(+1.15%) |
Aug 28, 2024 | 154.70 | 154.71 | 151.95 | 153.12 | 0 | -3.75(-2.39%) |
Aug 27, 2024 | 155.39 | 156.93 | 154.91 | 156.87 | 0 | -0.37(-0.24%) |
Aug 26, 2024 | 158.59 | 158.67 | 156.76 | 157.24 | 0 | -0.03(-0.02%) |
Aug 23, 2024 | 156.45 | 158.08 | 155.45 | 157.27 | 0 | +2.01(+1.29%) |
Aug 22, 2024 | 156.56 | 156.70 | 154.20 | 155.26 | 0 | -3.67(-2.31%) |
Aug 21, 2024 | 157.79 | 159.35 | 156.52 | 158.93 | 0 | +0.94(+0.59%) |
Aug 20, 2024 | 159.09 | 159.99 | 157.07 | 157.99 | 0 | +1.29(+0.82%) |
Aug 19, 2024 | 153.24 | 156.95 | 153.07 | 156.70 | 0 | +3.17(+2.06%) |
Aug 16, 2024 | 151.28 | 153.69 | 150.80 | 153.53 | 0 | +3.72(+2.48%) |
Aug 15, 2024 | 149.16 | 150.53 | 147.12 | 149.81 | 0 | +1.33(+0.90%) |
Aug 14, 2024 | 148.40 | 148.72 | 146.40 | 148.48 | 0 | -0.65(-0.44%) |
Aug 13, 2024 | 146.60 | 149.78 | 146.53 | 149.13 | 0 | +2.23(+1.52%) |
Aug 12, 2024 | 143.22 | 147.74 | 143.09 | 146.90 | 0 | +4.69(+3.30%) |
Aug 09, 2024 | 141.85 | 142.27 | 139.67 | 142.21 | 0 | +1.22(+0.87%) |
Aug 08, 2024 | 138.72 | 142.15 | 138.09 | 140.99 | 0 | +3.07(+2.23%) |
Aug 07, 2024 | 143.99 | 144.02 | 137.53 | 137.92 | 0 | -4.26(-3.00%) |
Aug 06, 2024 | 139.65 | 143.56 | 139.15 | 142.18 | 0 | +1.79(+1.28%) |
Aug 05, 2024 | 138.86 | 141.25 | 134.34 | 140.39 | 0 | -5.12(-3.52%) |
Aug 02, 2024 | 151.16 | 152.00 | 144.34 | 145.51 | 0 | -3.89(-2.60%) |
Aug 01, 2024 | 152.24 | 153.62 | 147.65 | 149.40 | 0 | -2.93(-1.92%) |
Jul 31, 2024 | 151.74 | 153.12 | 150.62 | 152.33 | 0 | +3.85(+2.59%) |
Jul 30, 2024 | 148.15 | 148.99 | 146.69 | 148.48 | 0 | +0.66(+0.45%) |
Jul 29, 2024 | 147.34 | 147.99 | 145.43 | 147.82 | 0 | +1.04(+0.71%) |
Jul 26, 2024 | 147.65 | 148.13 | 146.34 | 146.78 | 0 | +1.03(+0.71%) |
Jul 25, 2024 | 146.10 | 147.11 | 144.29 | 145.75 | 0 | -3.62(-2.42%) |
Jul 24, 2024 | 151.93 | 153.77 | 149.28 | 149.37 | 0 | -1.34(-0.89%) |
Jul 23, 2024 | 150.26 | 150.92 | 149.08 | 150.71 | 0 | +0.39(+0.26%) |
Jul 22, 2024 | 149.34 | 150.70 | 148.24 | 150.32 | 0 | +0.43(+0.29%) |
Jul 19, 2024 | 148.70 | 150.92 | 147.74 | 149.89 | 0 | -1.79(-1.18%) |
Jul 18, 2024 | 155.07 | 155.07 | 150.70 | 151.68 | 0 | -3.00(-1.94%) |
Jul 17, 2024 | 157.79 | 158.46 | 154.63 | 154.68 | 0 | -3.02(-1.92%) |
Jul 16, 2024 | 154.17 | 157.73 | 153.14 | 157.70 | 0 | +4.88(+3.19%) |
Jul 15, 2024 | 153.47 | 154.69 | 151.42 | 152.82 | 0 | -0.91(-0.59%) |
Jul 12, 2024 | 152.21 | 154.15 | 151.76 | 153.73 | 0 | +0.53(+0.35%) |
Jul 11, 2024 | 152.52 | 153.51 | 149.36 | 153.20 | 0 | +3.88(+2.60%) |
Jul 10, 2024 | 147.08 | 149.64 | 147.00 | 149.32 | 0 | +4.00(+2.75%) |
Jul 09, 2024 | 145.73 | 146.37 | 144.58 | 145.32 | 0 | -0.27(-0.19%) |
Jul 08, 2024 | 144.28 | 145.66 | 143.22 | 145.59 | 0 | -0.12(-0.08%) |
Jul 05, 2024 | 143.88 | 146.71 | 143.83 | 145.71 | 0 | +3.60(+2.53%) |
Jul 03, 2024 | 142.11 | 0 | +4.94(+3.60%) | |||
Jul 02, 2024 | 136.33 | 138.11 | 135.55 | 137.17 | 0 | +0.97(+0.71%) |