Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 154.46 | 154.85 | 154.46 | 154.62 | 1,307 | -1.52(-0.97%) |
Sep 19, 2024 | 156.05 | 156.70 | 155.92 | 156.14 | 1,763 | +1.17(+0.75%) |
Sep 18, 2024 | 155.51 | 156.22 | 154.97 | 154.97 | 2,196 | -0.67(-0.43%) |
Sep 17, 2024 | 155.98 | 155.98 | 155.60 | 155.64 | 1,124 | -0.25(-0.16%) |
Sep 16, 2024 | 155.77 | 155.88 | 155.77 | 155.88 | 676 | -0.02(-0.01%) |
Sep 13, 2024 | 155.01 | 155.90 | 155.01 | 155.90 | 1,043 | +1.03(+0.67%) |
Sep 12, 2024 | 155.02 | 155.40 | 154.70 | 154.87 | 7,533 | +0.32(+0.21%) |
Sep 11, 2024 | 154.30 | 154.55 | 154.30 | 154.55 | 1,223 | +0.43(+0.28%) |
Sep 10, 2024 | 153.70 | 154.16 | 153.70 | 154.12 | 544 | +0.54(+0.35%) |
Sep 09, 2024 | 152.47 | 154.37 | 152.47 | 153.58 | 1,839 | +0.39(+0.25%) |
Sep 06, 2024 | 154.25 | 154.25 | 153.19 | 153.19 | 1,495 | -0.24(-0.16%) |
Sep 05, 2024 | 153.35 | 153.87 | 153.35 | 153.43 | 3,899 | +0.44(+0.29%) |
Sep 04, 2024 | 153.26 | 153.26 | 152.99 | 152.99 | 941 | -0.19(-0.12%) |
Sep 03, 2024 | 153.61 | 153.70 | 153.01 | 153.18 | 1,669 | -0.16(-0.10%) |
Aug 30, 2024 | 153.13 | 153.34 | 153.13 | 153.34 | 734 | -0.09(-0.06%) |
Aug 29, 2024 | 153.25 | 153.59 | 153.14 | 153.43 | 3,482 | +0.20(+0.13%) |
Aug 28, 2024 | 152.90 | 153.23 | 152.51 | 153.23 | 1,560 | -0.02(-0.01%) |
Aug 27, 2024 | 152.98 | 153.25 | 152.98 | 153.25 | 1,137 | +0.00(+0.00%) |
Aug 26, 2024 | 153.53 | 153.53 | 152.73 | 153.25 | 1,202 | +0.74(+0.49%) |
Aug 23, 2024 | 152.50 | 152.96 | 152.50 | 152.51 | 1,968 | +0.33(+0.22%) |
Aug 22, 2024 | 152.10 | 152.18 | 152.00 | 152.18 | 3,442 | -0.32(-0.21%) |
Aug 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 655 | +0.03(+0.02%) |
Aug 20, 2024 | 152.60 | 152.89 | 152.47 | 152.47 | 2,166 | +0.56(+0.37%) |
Aug 19, 2024 | 151.10 | 152.40 | 151.10 | 151.91 | 3,751 | -0.04(-0.03%) |
Aug 16, 2024 | 151.37 | 152.18 | 151.37 | 151.95 | 15,094 | +1.45(+0.96%) |
Aug 15, 2024 | 150.32 | 150.53 | 150.32 | 150.50 | 3,124 | -0.15(-0.10%) |
Aug 14, 2024 | 150.52 | 150.74 | 150.52 | 150.64 | 1,024 | +0.70(+0.47%) |
Aug 13, 2024 | 150.15 | 151.38 | 149.94 | 149.94 | 3,327 | -0.86(-0.57%) |
Aug 12, 2024 | 147.06 | 150.91 | 147.06 | 150.81 | 2,082 | +1.01(+0.67%) |
Aug 09, 2024 | 149.24 | 149.79 | 149.24 | 149.79 | 1,795 | +0.65(+0.44%) |
Aug 08, 2024 | 149.00 | 149.19 | 149.00 | 149.14 | 1,040 | +1.57(+1.06%) |
Aug 07, 2024 | 148.17 | 148.40 | 147.57 | 147.57 | 1,549 | -0.31(-0.21%) |
Aug 06, 2024 | 147.76 | 148.01 | 147.39 | 147.88 | 1,237 | -0.31(-0.21%) |
Aug 05, 2024 | 147.06 | 148.31 | 146.73 | 148.19 | 2,579 | -0.81(-0.54%) |
Aug 02, 2024 | 149.16 | 149.19 | 148.92 | 149.00 | 2,244 | -0.61(-0.41%) |
Aug 01, 2024 | 149.48 | 149.76 | 149.32 | 149.61 | 1,451 | +0.31(+0.21%) |
Jul 31, 2024 | 148.48 | 149.64 | 148.48 | 149.29 | 1,498 | +0.82(+0.55%) |
Jul 30, 2024 | 147.73 | 148.47 | 147.67 | 148.47 | 1,465 | +0.90(+0.61%) |
Jul 29, 2024 | 147.26 | 147.66 | 147.17 | 147.57 | 1,386 | -0.04(-0.03%) |
Jul 26, 2024 | 147.24 | 147.61 | 146.95 | 147.61 | 1,706 | +1.57(+1.07%) |
Jul 25, 2024 | 146.75 | 146.81 | 145.94 | 146.04 | 3,091 | -1.97(-1.33%) |
Jul 24, 2024 | 148.31 | 148.31 | 147.79 | 148.02 | 1,190 | -0.17(-0.11%) |
Jul 23, 2024 | 147.41 | 148.19 | 147.41 | 148.19 | 1,036 | +0.86(+0.58%) |
Jul 22, 2024 | 147.67 | 147.67 | 147.22 | 147.33 | 3,921 | -0.43(-0.29%) |
Jul 19, 2024 | 147.57 | 147.76 | 147.57 | 147.76 | 1,447 | -1.32(-0.89%) |
Jul 18, 2024 | 149.06 | 149.21 | 149.06 | 149.08 | 1,316 | +0.02(+0.01%) |
Jul 17, 2024 | 149.57 | 149.57 | 149.06 | 149.06 | 1,502 | +0.03(+0.02%) |
Jul 16, 2024 | 148.73 | 149.26 | 148.73 | 149.03 | 1,188 | +1.14(+0.77%) |
Jul 15, 2024 | 148.47 | 148.47 | 147.89 | 147.89 | 729 | -0.06(-0.04%) |
Jul 12, 2024 | 147.92 | 147.97 | 147.69 | 147.95 | 4,118 | +0.30(+0.21%) |
Jul 11, 2024 | 147.57 | 147.97 | 147.57 | 147.64 | 2,603 | +1.16(+0.79%) |
Jul 10, 2024 | 147.06 | 147.06 | 146.41 | 146.48 | 1,166 | -0.02(-0.01%) |
Jul 09, 2024 | 146.34 | 146.50 | 145.76 | 146.50 | 1,831 | +0.22(+0.15%) |
Jul 08, 2024 | 146.60 | 146.60 | 145.74 | 146.28 | 1,717 | -0.68(-0.47%) |
Jul 05, 2024 | 146.57 | 147.04 | 146.56 | 146.96 | 1,887 | +1.22(+0.84%) |
Jul 03, 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 437 | +1.10(+0.76%) |
Jul 02, 2024 | 143.99 | 144.68 | 143.99 | 144.63 | 1,595 | +0.09(+0.06%) |