Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 153.13 | 153.93 | 152.60 | 153.69 | 125,773 | +0.88(+0.58%) |
Sep 25, 2024 | 153.92 | 153.92 | 152.59 | 152.81 | 123,051 | -0.51(-0.33%) |
Sep 24, 2024 | 153.71 | 154.20 | 152.45 | 153.32 | 121,329 | -0.74(-0.48%) |
Sep 23, 2024 | 152.62 | 154.08 | 151.95 | 154.06 | 96,977 | +1.44(+0.94%) |
Sep 20, 2024 | 153.85 | 154.35 | 152.50 | 152.62 | 360,603 | -0.75(-0.49%) |
Sep 19, 2024 | 153.96 | 154.18 | 151.44 | 153.37 | 116,364 | +0.55(+0.36%) |
Sep 18, 2024 | 153.74 | 154.35 | 152.61 | 152.82 | 84,575 | -0.45(-0.29%) |
Sep 17, 2024 | 152.16 | 153.71 | 152.16 | 153.27 | 78,059 | +1.04(+0.68%) |
Sep 16, 2024 | 152.40 | 153.58 | 151.93 | 152.23 | 115,473 | +0.60(+0.40%) |
Sep 13, 2024 | 150.80 | 151.78 | 149.26 | 151.63 | 74,631 | +1.35(+0.90%) |
Sep 12, 2024 | 149.27 | 150.41 | 148.95 | 150.28 | 83,197 | +0.79(+0.53%) |
Sep 11, 2024 | 151.23 | 151.23 | 148.50 | 149.49 | 100,640 | -2.93(-1.92%) |
Sep 10, 2024 | 154.37 | 155.04 | 151.53 | 152.42 | 125,249 | -1.47(-0.96%) |
Sep 09, 2024 | 151.90 | 155.56 | 151.84 | 153.89 | 141,780 | +2.51(+1.66%) |
Sep 06, 2024 | 153.30 | 153.94 | 151.38 | 151.38 | 89,121 | -1.52(-0.99%) |
Sep 05, 2024 | 155.00 | 155.00 | 151.76 | 152.90 | 74,138 | -1.16(-0.75%) |
Sep 04, 2024 | 154.66 | 155.25 | 153.13 | 154.06 | 73,673 | -0.13(-0.08%) |
Sep 03, 2024 | 153.00 | 155.59 | 153.00 | 154.19 | 98,385 | +0.09(+0.06%) |
Aug 30, 2024 | 153.39 | 154.25 | 152.69 | 154.10 | 138,541 | +0.77(+0.50%) |
Aug 29, 2024 | 152.71 | 153.81 | 152.14 | 153.33 | 85,772 | +1.08(+0.71%) |
Aug 28, 2024 | 151.00 | 152.62 | 150.81 | 152.25 | 72,431 | +1.23(+0.81%) |
Aug 27, 2024 | 150.82 | 151.32 | 149.80 | 151.02 | 78,878 | -0.34(-0.22%) |
Aug 26, 2024 | 151.28 | 153.25 | 151.20 | 151.36 | 68,224 | +0.29(+0.19%) |
Aug 23, 2024 | 150.51 | 152.05 | 150.41 | 151.07 | 92,659 | +1.40(+0.93%) |
Aug 22, 2024 | 149.56 | 150.11 | 148.85 | 149.68 | 107,494 | +0.27(+0.18%) |
Aug 21, 2024 | 149.13 | 149.55 | 148.57 | 149.41 | 69,212 | +0.71(+0.48%) |
Aug 20, 2024 | 150.10 | 150.10 | 148.47 | 148.70 | 83,907 | -1.47(-0.98%) |
Aug 19, 2024 | 149.21 | 150.20 | 149.06 | 150.17 | 70,665 | +0.75(+0.50%) |
Aug 16, 2024 | 147.81 | 149.97 | 147.81 | 149.42 | 99,759 | +0.98(+0.66%) |
Aug 15, 2024 | 149.11 | 149.92 | 147.96 | 148.44 | 114,812 | +0.71(+0.48%) |
Aug 14, 2024 | 145.91 | 147.90 | 145.91 | 147.73 | 93,138 | +2.39(+1.64%) |
Aug 13, 2024 | 145.74 | 145.96 | 143.56 | 145.34 | 117,665 | -0.02(-0.01%) |
Aug 12, 2024 | 146.95 | 146.95 | 145.03 | 145.37 | 86,358 | -1.43(-0.97%) |
Aug 09, 2024 | 146.28 | 146.92 | 145.10 | 146.79 | 99,878 | +0.98(+0.67%) |
Aug 08, 2024 | 146.14 | 147.41 | 145.23 | 145.81 | 115,566 | -0.46(-0.31%) |
Aug 07, 2024 | 145.83 | 148.15 | 145.83 | 146.27 | 97,219 | +1.48(+1.02%) |
Aug 06, 2024 | 145.84 | 147.27 | 144.77 | 144.80 | 96,560 | -0.56(-0.38%) |
Aug 05, 2024 | 147.17 | 147.18 | 144.07 | 145.35 | 177,632 | -4.03(-2.70%) |
Aug 02, 2024 | 147.33 | 149.43 | 146.65 | 149.39 | 159,029 | +0.64(+0.43%) |
Aug 01, 2024 | 151.18 | 151.18 | 147.72 | 148.75 | 133,182 | -1.56(-1.04%) |
Jul 31, 2024 | 149.85 | 151.18 | 148.23 | 150.31 | 256,825 | +0.26(+0.17%) |
Jul 30, 2024 | 147.90 | 150.53 | 147.90 | 150.05 | 162,104 | +3.10(+2.11%) |
Jul 29, 2024 | 146.92 | 148.16 | 146.44 | 146.94 | 127,062 | +0.25(+0.17%) |
Jul 26, 2024 | 143.48 | 146.77 | 142.81 | 146.69 | 193,231 | +4.16(+2.92%) |
Jul 25, 2024 | 141.97 | 143.72 | 141.29 | 142.53 | 216,937 | +1.13(+0.80%) |
Jul 24, 2024 | 143.23 | 143.79 | 141.37 | 141.40 | 236,384 | -2.02(-1.41%) |
Jul 23, 2024 | 144.11 | 145.47 | 141.97 | 143.42 | 393,974 | +4.11(+2.95%) |
Jul 22, 2024 | 138.92 | 139.99 | 138.24 | 139.31 | 234,030 | +0.18(+0.13%) |
Jul 19, 2024 | 143.71 | 143.71 | 138.46 | 139.13 | 289,875 | -3.61(-2.53%) |
Jul 18, 2024 | 142.38 | 144.51 | 142.38 | 142.74 | 219,593 | -0.14(-0.10%) |
Jul 17, 2024 | 142.36 | 143.90 | 142.02 | 142.88 | 198,311 | +0.63(+0.44%) |
Jul 16, 2024 | 142.20 | 143.74 | 141.92 | 142.25 | 197,424 | +0.60(+0.42%) |
Jul 15, 2024 | 140.87 | 142.57 | 140.52 | 141.65 | 162,592 | +1.49(+1.06%) |
Jul 12, 2024 | 139.60 | 140.98 | 138.43 | 140.16 | 143,778 | +1.18(+0.85%) |
Jul 11, 2024 | 139.35 | 140.45 | 138.75 | 138.99 | 157,471 | +0.41(+0.30%) |
Jul 10, 2024 | 136.85 | 138.67 | 136.74 | 138.58 | 116,903 | +1.77(+1.29%) |
Jul 09, 2024 | 138.30 | 138.92 | 136.79 | 136.81 | 173,358 | -1.77(-1.28%) |
Jul 08, 2024 | 138.91 | 140.48 | 138.52 | 138.58 | 79,367 | +0.81(+0.59%) |
Jul 05, 2024 | 137.39 | 138.25 | 136.86 | 137.77 | 229,083 | +0.08(+0.06%) |
Jul 03, 2024 | 140.39 | 141.62 | 137.02 | 137.69 | 87,816 | -3.13(-2.23%) |
Jul 02, 2024 | 139.36 | 141.16 | 139.25 | 140.82 | 124,756 | +0.56(+0.40%) |