Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 147.11 | 148.57 | 146.37 | 146.96 | 144,706 | -0.10(-0.07%) |
Sep 26, 2024 | 147.05 | 147.79 | 146.35 | 147.06 | 125,603 | -0.29(-0.20%) |
Sep 25, 2024 | 149.13 | 149.56 | 147.11 | 147.35 | 189,205 | -1.46(-0.98%) |
Sep 24, 2024 | 148.18 | 148.86 | 146.60 | 148.81 | 198,064 | +0.59(+0.40%) |
Sep 23, 2024 | 147.43 | 148.40 | 146.24 | 148.22 | 124,516 | +1.36(+0.93%) |
Sep 20, 2024 | 148.79 | 148.79 | 146.33 | 146.86 | 330,257 | -2.17(-1.46%) |
Sep 19, 2024 | 149.98 | 150.95 | 147.40 | 149.03 | 276,597 | -0.55(-0.37%) |
Sep 18, 2024 | 149.70 | 150.68 | 148.49 | 149.58 | 142,486 | +0.54(+0.36%) |
Sep 17, 2024 | 148.49 | 150.01 | 147.96 | 149.04 | 221,898 | +0.57(+0.38%) |
Sep 16, 2024 | 147.18 | 148.84 | 146.91 | 148.47 | 138,925 | +2.26(+1.55%) |
Sep 13, 2024 | 146.18 | 147.24 | 145.38 | 146.21 | 159,036 | +0.48(+0.33%) |
Sep 12, 2024 | 144.16 | 146.17 | 143.97 | 145.73 | 144,936 | +1.38(+0.96%) |
Sep 11, 2024 | 144.94 | 144.94 | 142.79 | 144.35 | 148,891 | -1.58(-1.08%) |
Sep 10, 2024 | 147.78 | 147.82 | 144.96 | 145.93 | 199,635 | -1.51(-1.02%) |
Sep 09, 2024 | 146.25 | 149.47 | 145.00 | 147.44 | 325,764 | +1.88(+1.29%) |
Sep 06, 2024 | 145.87 | 146.98 | 144.84 | 145.56 | 165,855 | -0.43(-0.29%) |
Sep 05, 2024 | 148.52 | 148.52 | 144.87 | 145.99 | 237,859 | -1.31(-0.89%) |
Sep 04, 2024 | 147.62 | 148.61 | 145.98 | 147.30 | 125,559 | +0.09(+0.06%) |
Sep 03, 2024 | 146.65 | 149.25 | 146.65 | 147.21 | 323,336 | +0.22(+0.15%) |
Aug 30, 2024 | 144.00 | 147.19 | 143.85 | 146.99 | 293,798 | +3.01(+2.09%) |
Aug 29, 2024 | 140.50 | 144.10 | 139.37 | 143.98 | 279,390 | +3.21(+2.28%) |
Aug 28, 2024 | 137.03 | 141.42 | 137.03 | 140.77 | 228,854 | +3.66(+2.67%) |
Aug 27, 2024 | 137.20 | 137.64 | 136.22 | 137.11 | 155,769 | -0.21(-0.15%) |
Aug 26, 2024 | 137.28 | 139.30 | 137.07 | 137.32 | 109,194 | +0.03(+0.02%) |
Aug 23, 2024 | 136.42 | 137.72 | 135.50 | 137.29 | 119,065 | +1.72(+1.27%) |
Aug 22, 2024 | 134.90 | 136.04 | 133.97 | 135.57 | 81,592 | +0.70(+0.52%) |
Aug 21, 2024 | 134.70 | 134.88 | 132.93 | 134.87 | 126,443 | +1.08(+0.81%) |
Aug 20, 2024 | 135.34 | 135.56 | 133.41 | 133.79 | 116,818 | -1.70(-1.25%) |
Aug 19, 2024 | 134.53 | 136.12 | 134.53 | 135.49 | 103,822 | +0.70(+0.52%) |
Aug 16, 2024 | 134.26 | 135.68 | 134.04 | 134.79 | 143,931 | +0.48(+0.36%) |
Aug 15, 2024 | 134.57 | 135.15 | 133.47 | 134.31 | 93,528 | +0.83(+0.62%) |
Aug 14, 2024 | 132.49 | 134.03 | 132.49 | 133.48 | 112,441 | +1.21(+0.91%) |
Aug 13, 2024 | 132.69 | 133.35 | 131.63 | 132.27 | 183,716 | -0.01(-0.01%) |
Aug 12, 2024 | 133.41 | 134.14 | 131.28 | 132.28 | 140,170 | -0.66(-0.50%) |
Aug 09, 2024 | 131.59 | 133.12 | 130.69 | 132.94 | 128,169 | +1.60(+1.22%) |
Aug 08, 2024 | 131.87 | 133.53 | 131.28 | 131.34 | 127,162 | -0.14(-0.11%) |
Aug 07, 2024 | 131.14 | 133.17 | 131.00 | 131.48 | 170,598 | +0.66(+0.50%) |
Aug 06, 2024 | 133.64 | 134.99 | 130.60 | 130.82 | 138,512 | -2.79(-2.09%) |
Aug 05, 2024 | 136.51 | 137.39 | 133.03 | 133.61 | 231,231 | -4.73(-3.42%) |
Aug 02, 2024 | 135.29 | 139.25 | 134.12 | 138.34 | 311,116 | +3.31(+2.45%) |
Aug 01, 2024 | 137.77 | 139.23 | 132.02 | 135.03 | 217,903 | -2.46(-1.79%) |
Jul 31, 2024 | 138.50 | 138.66 | 136.72 | 137.49 | 180,855 | -1.37(-0.99%) |
Jul 30, 2024 | 134.81 | 139.25 | 134.25 | 138.86 | 179,170 | +4.05(+3.00%) |
Jul 29, 2024 | 134.76 | 135.91 | 133.92 | 134.81 | 137,937 | +0.24(+0.18%) |
Jul 26, 2024 | 131.51 | 134.79 | 131.10 | 134.57 | 247,145 | +3.67(+2.80%) |
Jul 25, 2024 | 131.35 | 134.39 | 130.48 | 130.90 | 278,095 | -0.25(-0.19%) |
Jul 24, 2024 | 132.12 | 133.16 | 130.44 | 131.15 | 255,854 | -0.68(-0.52%) |
Jul 23, 2024 | 133.32 | 134.12 | 131.73 | 131.83 | 144,883 | -1.03(-0.78%) |
Jul 22, 2024 | 134.35 | 135.11 | 132.40 | 132.86 | 241,279 | -1.59(-1.18%) |
Jul 19, 2024 | 135.12 | 135.19 | 132.12 | 134.45 | 488,661 | +1.07(+0.80%) |
Jul 18, 2024 | 133.39 | 136.57 | 133.38 | 133.38 | 154,280 | -0.43(-0.32%) |
Jul 17, 2024 | 132.28 | 134.94 | 132.28 | 133.81 | 158,863 | +2.03(+1.54%) |
Jul 16, 2024 | 129.37 | 132.01 | 129.01 | 131.78 | 255,536 | +3.26(+2.54%) |
Jul 15, 2024 | 126.50 | 129.19 | 126.50 | 128.52 | 241,887 | +1.86(+1.47%) |
Jul 12, 2024 | 125.31 | 127.39 | 124.67 | 126.66 | 184,833 | +2.18(+1.75%) |
Jul 11, 2024 | 125.72 | 126.39 | 124.20 | 124.48 | 196,871 | -0.40(-0.32%) |
Jul 10, 2024 | 124.30 | 125.05 | 123.17 | 124.88 | 150,398 | +0.79(+0.64%) |
Jul 09, 2024 | 125.28 | 126.66 | 124.01 | 124.09 | 173,664 | -1.47(-1.17%) |
Jul 08, 2024 | 125.00 | 126.13 | 125.00 | 125.56 | 156,289 | +1.63(+1.32%) |
Jul 05, 2024 | 125.21 | 125.32 | 123.34 | 123.93 | 394,715 | -1.65(-1.31%) |
Jul 03, 2024 | 127.20 | 127.20 | 124.97 | 125.58 | 95,498 | -1.10(-0.87%) |
Jul 02, 2024 | 124.03 | 126.81 | 123.78 | 126.68 | 213,539 | +1.71(+1.37%) |