Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 152.55 | 153.48 | 151.50 | 151.82 | 211,599 | -0.60(-0.39%) |
Sep 26, 2024 | 154.10 | 154.84 | 151.87 | 152.42 | 249,207 | +0.62(+0.41%) |
Sep 25, 2024 | 154.51 | 154.58 | 151.40 | 151.80 | 210,238 | -0.56(-0.37%) |
Sep 24, 2024 | 155.51 | 155.71 | 151.94 | 152.36 | 237,061 | -3.15(-2.03%) |
Sep 23, 2024 | 152.90 | 155.74 | 152.25 | 155.51 | 253,749 | +3.37(+2.22%) |
Sep 20, 2024 | 152.90 | 153.47 | 151.38 | 152.14 | 818,449 | -1.09(-0.71%) |
Sep 19, 2024 | 153.04 | 154.65 | 150.27 | 153.23 | 445,404 | +4.31(+2.89%) |
Sep 18, 2024 | 148.67 | 151.70 | 148.04 | 148.92 | 297,685 | +0.65(+0.44%) |
Sep 17, 2024 | 151.77 | 152.65 | 147.50 | 148.27 | 415,766 | -1.97(-1.31%) |
Sep 16, 2024 | 147.87 | 151.29 | 147.05 | 150.24 | 287,730 | +2.43(+1.64%) |
Sep 13, 2024 | 147.88 | 148.76 | 147.28 | 147.81 | 254,930 | +0.89(+0.61%) |
Sep 12, 2024 | 146.83 | 148.57 | 145.88 | 146.92 | 234,144 | +1.41(+0.97%) |
Sep 11, 2024 | 142.52 | 146.92 | 140.16 | 145.51 | 422,466 | +2.12(+1.48%) |
Sep 10, 2024 | 143.59 | 144.18 | 141.78 | 143.39 | 196,455 | +0.52(+0.36%) |
Sep 09, 2024 | 140.70 | 143.61 | 139.92 | 142.87 | 316,560 | +3.34(+2.39%) |
Sep 06, 2024 | 148.74 | 149.51 | 139.43 | 139.53 | 373,896 | -8.64(-5.83%) |
Sep 05, 2024 | 148.01 | 150.00 | 146.24 | 148.17 | 269,283 | -0.75(-0.50%) |
Sep 04, 2024 | 148.17 | 150.07 | 145.81 | 148.92 | 265,739 | -0.21(-0.14%) |
Sep 03, 2024 | 154.90 | 157.12 | 147.77 | 149.13 | 407,809 | -6.27(-4.03%) |
Aug 30, 2024 | 152.76 | 155.83 | 152.76 | 155.40 | 469,052 | +2.78(+1.82%) |
Aug 29, 2024 | 151.44 | 154.48 | 151.44 | 152.62 | 261,737 | +2.21(+1.47%) |
Aug 28, 2024 | 150.76 | 152.64 | 149.63 | 150.41 | 238,722 | -1.07(-0.71%) |
Aug 27, 2024 | 150.39 | 152.00 | 149.59 | 151.48 | 203,346 | -0.40(-0.26%) |
Aug 26, 2024 | 153.91 | 156.00 | 151.35 | 151.88 | 262,784 | -0.74(-0.48%) |
Aug 23, 2024 | 149.22 | 152.94 | 148.73 | 152.62 | 253,073 | +4.10(+2.76%) |
Aug 22, 2024 | 151.21 | 152.50 | 148.15 | 148.52 | 198,032 | -1.92(-1.28%) |
Aug 21, 2024 | 149.71 | 150.56 | 148.73 | 150.44 | 268,995 | +0.30(+0.20%) |
Aug 20, 2024 | 150.81 | 151.54 | 149.43 | 150.14 | 223,486 | +0.03(+0.02%) |
Aug 19, 2024 | 149.40 | 151.29 | 149.10 | 150.11 | 375,319 | -0.18(-0.12%) |
Aug 16, 2024 | 147.76 | 150.43 | 146.28 | 150.29 | 476,826 | +2.16(+1.46%) |
Aug 15, 2024 | 151.81 | 151.88 | 147.38 | 148.13 | 428,257 | -2.53(-1.68%) |
Aug 14, 2024 | 151.78 | 152.09 | 149.82 | 150.66 | 215,929 | -0.69(-0.46%) |
Aug 13, 2024 | 150.50 | 151.49 | 149.25 | 151.35 | 198,737 | +2.24(+1.50%) |
Aug 12, 2024 | 151.01 | 152.37 | 147.79 | 149.11 | 241,918 | -2.30(-1.52%) |
Aug 09, 2024 | 148.37 | 153.00 | 148.09 | 151.41 | 469,306 | +2.89(+1.95%) |
Aug 08, 2024 | 144.41 | 149.08 | 142.12 | 148.52 | 440,828 | +6.54(+4.61%) |
Aug 07, 2024 | 144.03 | 144.03 | 140.78 | 141.98 | 648,211 | +0.36(+0.25%) |
Aug 06, 2024 | 135.91 | 144.08 | 135.75 | 141.62 | 521,098 | +6.60(+4.89%) |
Aug 05, 2024 | 130.20 | 137.11 | 127.35 | 135.02 | 930,445 | -1.66(-1.21%) |
Aug 02, 2024 | 142.38 | 142.66 | 136.19 | 136.68 | 680,623 | -10.57(-7.18%) |
Aug 01, 2024 | 151.38 | 153.86 | 144.84 | 147.25 | 615,051 | -5.60(-3.66%) |
Jul 31, 2024 | 153.56 | 155.33 | 149.20 | 152.85 | 873,474 | +1.50(+0.99%) |
Jul 30, 2024 | 133.05 | 151.50 | 130.20 | 151.35 | 1,433,072 | +28.15(+22.85%) |
Jul 29, 2024 | 125.31 | 125.64 | 121.78 | 123.20 | 348,443 | -1.40(-1.12%) |
Jul 26, 2024 | 123.77 | 125.43 | 122.74 | 124.60 | 234,538 | +2.36(+1.93%) |
Jul 25, 2024 | 122.01 | 124.86 | 120.99 | 122.24 | 371,707 | +0.49(+0.40%) |
Jul 24, 2024 | 124.14 | 125.74 | 121.37 | 121.75 | 328,684 | -3.35(-2.68%) |
Jul 23, 2024 | 126.11 | 127.94 | 125.01 | 125.10 | 274,261 | -0.78(-0.62%) |
Jul 22, 2024 | 122.46 | 126.00 | 121.93 | 125.88 | 324,008 | +4.80(+3.96%) |
Jul 19, 2024 | 121.83 | 122.13 | 120.57 | 121.08 | 184,524 | -0.10(-0.08%) |
Jul 18, 2024 | 122.23 | 123.48 | 119.67 | 121.18 | 338,058 | -0.78(-0.64%) |
Jul 17, 2024 | 124.07 | 125.49 | 121.82 | 121.96 | 527,701 | -2.84(-2.28%) |
Jul 16, 2024 | 124.33 | 125.23 | 122.21 | 124.80 | 357,741 | +1.41(+1.14%) |
Jul 15, 2024 | 124.21 | 125.95 | 123.06 | 123.39 | 378,050 | +0.40(+0.33%) |
Jul 12, 2024 | 123.87 | 124.84 | 122.89 | 122.99 | 286,392 | +0.01(+0.01%) |
Jul 11, 2024 | 120.90 | 123.07 | 120.90 | 122.98 | 270,316 | +2.57(+2.13%) |
Jul 10, 2024 | 120.15 | 120.75 | 118.69 | 120.41 | 246,194 | +0.42(+0.35%) |
Jul 09, 2024 | 122.55 | 122.55 | 119.76 | 119.99 | 400,832 | -2.06(-1.69%) |
Jul 08, 2024 | 124.50 | 125.17 | 121.72 | 122.05 | 422,793 | -1.93(-1.56%) |
Jul 05, 2024 | 125.01 | 126.41 | 123.85 | 123.98 | 406,973 | -1.17(-0.93%) |
Jul 03, 2024 | 126.15 | 126.93 | 124.94 | 125.15 | 171,966 | -0.61(-0.49%) |
Jul 02, 2024 | 122.06 | 126.12 | 121.85 | 125.76 | 391,517 | +4.08(+3.35%) |