Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 165.48 | 166.00 | 162.71 | 162.97 | 1,180,305 | -1.62(-0.98%) |
Sep 24, 2024 | 165.00 | 166.69 | 164.29 | 164.59 | 860,731 | -0.25(-0.15%) |
Sep 23, 2024 | 162.59 | 165.72 | 161.66 | 164.84 | 951,266 | +1.51(+0.92%) |
Sep 20, 2024 | 161.95 | 164.37 | 161.50 | 163.33 | 2,761,616 | +1.29(+0.80%) |
Sep 19, 2024 | 163.29 | 163.50 | 161.28 | 162.04 | 1,400,937 | -1.43(-0.87%) |
Sep 18, 2024 | 164.69 | 165.61 | 161.75 | 163.47 | 868,326 | -1.22(-0.74%) |
Sep 17, 2024 | 164.74 | 165.96 | 164.43 | 164.69 | 820,698 | -1.26(-0.76%) |
Sep 16, 2024 | 167.50 | 169.09 | 165.45 | 165.95 | 870,160 | -0.32(-0.19%) |
Sep 13, 2024 | 164.92 | 166.49 | 164.69 | 166.27 | 1,036,818 | +1.30(+0.79%) |
Sep 12, 2024 | 163.31 | 165.06 | 162.13 | 164.97 | 872,744 | +0.98(+0.60%) |
Sep 11, 2024 | 166.36 | 166.36 | 162.28 | 163.99 | 1,029,745 | -2.98(-1.78%) |
Sep 10, 2024 | 165.19 | 167.75 | 164.45 | 166.97 | 1,123,892 | +1.77(+1.07%) |
Sep 09, 2024 | 164.16 | 166.46 | 163.58 | 165.20 | 1,409,368 | +0.45(+0.27%) |
Sep 06, 2024 | 165.02 | 166.49 | 164.57 | 164.75 | 1,567,659 | -0.07(-0.04%) |
Sep 05, 2024 | 164.50 | 165.71 | 163.58 | 164.82 | 1,790,941 | +0.64(+0.39%) |
Sep 04, 2024 | 161.00 | 164.40 | 160.40 | 164.18 | 1,492,660 | +3.06(+1.90%) |
Sep 03, 2024 | 159.92 | 162.67 | 159.59 | 161.12 | 1,691,434 | +2.81(+1.77%) |
Aug 30, 2024 | 157.26 | 159.05 | 157.26 | 158.31 | 1,252,403 | +1.05(+0.67%) |
Aug 29, 2024 | 155.95 | 157.91 | 154.79 | 157.26 | 919,922 | +1.82(+1.17%) |
Aug 28, 2024 | 157.20 | 157.67 | 154.79 | 155.44 | 1,376,751 | -1.05(-0.67%) |
Aug 27, 2024 | 155.22 | 157.10 | 154.44 | 156.49 | 937,545 | +1.37(+0.88%) |
Aug 26, 2024 | 153.12 | 155.22 | 152.82 | 155.12 | 1,316,532 | +2.06(+1.35%) |
Aug 23, 2024 | 151.00 | 153.50 | 150.68 | 153.06 | 943,993 | +1.94(+1.28%) |
Aug 22, 2024 | 151.33 | 151.73 | 150.66 | 151.12 | 1,102,629 | +0.50(+0.33%) |
Aug 21, 2024 | 151.99 | 152.46 | 150.15 | 150.62 | 845,238 | -0.72(-0.48%) |
Aug 20, 2024 | 149.08 | 151.83 | 148.79 | 151.34 | 1,565,316 | +2.16(+1.45%) |
Aug 19, 2024 | 145.65 | 149.48 | 145.65 | 149.18 | 1,511,907 | +3.78(+2.60%) |
Aug 16, 2024 | 145.81 | 146.77 | 145.33 | 145.40 | 926,065 | -0.53(-0.36%) |
Aug 15, 2024 | 145.00 | 146.00 | 143.25 | 145.93 | 1,183,291 | +1.41(+0.98%) |
Aug 14, 2024 | 142.48 | 144.84 | 141.85 | 144.52 | 835,977 | +2.11(+1.48%) |
Aug 13, 2024 | 140.81 | 142.49 | 139.88 | 142.41 | 1,066,113 | +1.82(+1.30%) |
Aug 12, 2024 | 141.35 | 141.62 | 139.75 | 140.59 | 1,052,803 | -1.23(-0.87%) |
Aug 09, 2024 | 142.36 | 142.76 | 140.09 | 141.81 | 1,110,397 | -1.29(-0.90%) |
Aug 08, 2024 | 142.03 | 143.97 | 141.65 | 143.10 | 878,549 | +0.53(+0.37%) |
Aug 07, 2024 | 142.01 | 145.57 | 142.01 | 142.58 | 1,470,086 | +0.57(+0.40%) |
Aug 06, 2024 | 141.75 | 142.88 | 140.42 | 142.01 | 1,993,056 | +0.56(+0.39%) |
Aug 05, 2024 | 142.70 | 144.34 | 140.68 | 141.46 | 2,092,296 | -1.41(-0.99%) |
Aug 02, 2024 | 140.79 | 143.77 | 137.67 | 142.87 | 2,927,753 | +9.87(+7.42%) |
Aug 01, 2024 | 131.47 | 134.02 | 129.84 | 133.00 | 2,649,264 | +2.19(+1.68%) |
Jul 31, 2024 | 131.38 | 131.98 | 129.43 | 130.81 | 1,779,558 | +0.20(+0.15%) |
Jul 30, 2024 | 130.78 | 131.21 | 128.09 | 130.61 | 1,529,388 | -2.14(-1.61%) |
Jul 29, 2024 | 133.28 | 133.97 | 130.99 | 132.75 | 1,598,178 | -0.71(-0.53%) |
Jul 26, 2024 | 132.92 | 134.15 | 132.33 | 133.47 | 1,465,335 | +1.25(+0.95%) |
Jul 25, 2024 | 132.01 | 134.23 | 131.86 | 132.22 | 1,092,795 | +0.55(+0.41%) |
Jul 24, 2024 | 131.53 | 132.62 | 130.44 | 131.67 | 774,325 | +0.24(+0.18%) |
Jul 23, 2024 | 131.26 | 131.76 | 130.21 | 131.43 | 1,084,535 | -0.47(-0.35%) |
Jul 22, 2024 | 134.35 | 134.69 | 129.26 | 131.90 | 1,511,292 | -2.09(-1.56%) |
Jul 19, 2024 | 136.49 | 136.49 | 133.51 | 133.99 | 834,271 | -1.16(-0.86%) |
Jul 18, 2024 | 135.82 | 137.62 | 135.01 | 135.15 | 914,110 | -0.88(-0.65%) |
Jul 17, 2024 | 134.90 | 136.42 | 134.67 | 136.03 | 1,180,321 | +1.33(+0.99%) |
Jul 16, 2024 | 132.99 | 135.19 | 132.97 | 134.71 | 1,021,356 | +1.69(+1.27%) |
Jul 15, 2024 | 134.88 | 135.07 | 132.92 | 133.01 | 939,477 | -2.23(-1.65%) |
Jul 12, 2024 | 134.40 | 136.12 | 134.40 | 135.24 | 741,046 | +1.55(+1.16%) |
Jul 11, 2024 | 133.85 | 134.91 | 133.11 | 133.69 | 1,062,077 | +0.16(+0.12%) |
Jul 10, 2024 | 130.68 | 133.60 | 130.65 | 133.54 | 1,200,277 | +2.81(+2.15%) |
Jul 09, 2024 | 131.00 | 131.15 | 130.25 | 130.73 | 1,119,452 | -0.99(-0.75%) |
Jul 08, 2024 | 132.17 | 132.58 | 130.63 | 131.72 | 1,114,467 | -0.37(-0.28%) |
Jul 05, 2024 | 131.34 | 132.29 | 129.99 | 132.09 | 1,038,002 | +0.75(+0.57%) |
Jul 03, 2024 | 132.42 | 133.09 | 131.26 | 131.34 | 553,222 | -1.08(-0.82%) |
Jul 02, 2024 | 133.32 | 133.56 | 132.12 | 132.42 | 910,851 | -0.68(-0.51%) |