Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 153.30 | 153.44 | 150.61 | 152.20 | 2,190,663 | +1.47(+0.98%) |
Sep 25, 2024 | 149.85 | 151.39 | 149.85 | 150.73 | 322,536 | +0.41(+0.27%) |
Sep 24, 2024 | 150.00 | 150.60 | 148.20 | 150.32 | 527,207 | +1.06(+0.71%) |
Sep 23, 2024 | 149.59 | 149.78 | 148.89 | 149.26 | 695,686 | -0.16(-0.11%) |
Sep 20, 2024 | 149.58 | 150.14 | 148.25 | 149.42 | 607,505 | -0.47(-0.31%) |
Sep 19, 2024 | 149.23 | 150.77 | 148.79 | 149.89 | 605,642 | +4.46(+3.07%) |
Sep 18, 2024 | 146.58 | 147.82 | 145.28 | 145.43 | 865,997 | -0.68(-0.47%) |
Sep 17, 2024 | 147.22 | 147.49 | 145.27 | 146.11 | 589,379 | +0.07(+0.05%) |
Sep 16, 2024 | 145.67 | 146.42 | 144.71 | 146.04 | 500,086 | -0.90(-0.61%) |
Sep 13, 2024 | 146.38 | 147.30 | 145.90 | 146.94 | 431,741 | +0.78(+0.53%) |
Sep 12, 2024 | 144.98 | 146.74 | 144.09 | 146.16 | 702,187 | +1.25(+0.86%) |
Sep 11, 2024 | 141.46 | 145.20 | 139.25 | 144.91 | 724,547 | +3.96(+2.81%) |
Sep 10, 2024 | 140.17 | 141.06 | 138.88 | 140.95 | 468,420 | +1.54(+1.10%) |
Sep 09, 2024 | 139.11 | 139.73 | 137.85 | 139.41 | 649,193 | +1.71(+1.24%) |
Sep 06, 2024 | 141.14 | 141.50 | 137.08 | 137.70 | 1,267,038 | -3.34(-2.37%) |
Sep 05, 2024 | 140.16 | 142.72 | 140.16 | 141.04 | 3,509,264 | +0.00(+0.00%) |
Sep 04, 2024 | 140.14 | 142.35 | 139.59 | 141.04 | 980,640 | -0.54(-0.38%) |
Sep 03, 2024 | 146.57 | 146.57 | 140.69 | 141.58 | 959,581 | -6.18(-4.18%) |
Aug 30, 2024 | 147.53 | 148.14 | 146.01 | 147.76 | 401,819 | +1.65(+1.13%) |
Aug 29, 2024 | 147.21 | 149.19 | 145.84 | 146.11 | 602,507 | -0.60(-0.41%) |
Aug 28, 2024 | 148.50 | 148.67 | 145.58 | 146.71 | 486,112 | -1.87(-1.26%) |
Aug 27, 2024 | 147.16 | 148.94 | 146.36 | 148.58 | 488,453 | +0.62(+0.42%) |
Aug 26, 2024 | 149.20 | 149.74 | 147.01 | 147.96 | 848,007 | -1.42(-0.95%) |
Aug 23, 2024 | 148.70 | 150.15 | 147.66 | 149.38 | 1,487,020 | +2.02(+1.37%) |
Aug 22, 2024 | 151.00 | 151.34 | 147.01 | 147.36 | 517,195 | -3.03(-2.01%) |
Aug 21, 2024 | 149.50 | 150.88 | 149.19 | 150.39 | 542,937 | +0.86(+0.58%) |
Aug 20, 2024 | 149.59 | 150.56 | 148.83 | 149.53 | 1,070,370 | -0.47(-0.31%) |
Aug 19, 2024 | 147.72 | 150.00 | 146.97 | 150.00 | 454,441 | +2.02(+1.37%) |
Aug 16, 2024 | 147.09 | 148.29 | 146.59 | 147.98 | 1,522,186 | +0.27(+0.18%) |
Aug 15, 2024 | 145.63 | 147.84 | 145.36 | 147.71 | 502,921 | +3.63(+2.52%) |
Aug 14, 2024 | 144.00 | 144.77 | 142.34 | 144.08 | 631,636 | +0.50(+0.35%) |
Aug 13, 2024 | 141.09 | 143.60 | 141.09 | 143.58 | 936,039 | +3.92(+2.81%) |
Aug 12, 2024 | 139.15 | 140.70 | 138.58 | 139.66 | 690,884 | +0.78(+0.56%) |
Aug 09, 2024 | 137.57 | 139.40 | 137.08 | 138.88 | 1,118,860 | +0.96(+0.70%) |
Aug 08, 2024 | 135.70 | 138.23 | 133.73 | 137.92 | 655,313 | +4.76(+3.57%) |
Aug 07, 2024 | 137.17 | 138.50 | 132.99 | 133.16 | 1,161,944 | -1.43(-1.06%) |
Aug 06, 2024 | 134.28 | 137.09 | 132.75 | 134.59 | 2,240,969 | +1.27(+0.95%) |
Aug 05, 2024 | 128.56 | 135.84 | 127.92 | 133.32 | 2,206,760 | -4.86(-3.52%) |
Aug 02, 2024 | 138.31 | 139.64 | 136.11 | 138.18 | 2,363,857 | -3.59(-2.53%) |
Aug 01, 2024 | 146.41 | 147.90 | 140.28 | 141.77 | 1,069,128 | -4.56(-3.12%) |
Jul 31, 2024 | 145.30 | 146.75 | 144.36 | 146.33 | 906,170 | +4.94(+3.49%) |
Jul 30, 2024 | 144.63 | 145.01 | 140.16 | 141.39 | 940,048 | -2.75(-1.91%) |
Jul 29, 2024 | 145.60 | 146.22 | 143.67 | 144.14 | 354,839 | -0.40(-0.28%) |
Jul 26, 2024 | 144.54 | 145.61 | 143.50 | 144.54 | 404,723 | +1.59(+1.11%) |
Jul 25, 2024 | 144.33 | 146.37 | 140.81 | 142.95 | 717,352 | -1.32(-0.91%) |
Jul 24, 2024 | 148.60 | 148.92 | 143.96 | 144.27 | 973,641 | -6.46(-4.29%) |
Jul 23, 2024 | 150.70 | 152.07 | 150.52 | 150.73 | 955,431 | -0.29(-0.19%) |
Jul 22, 2024 | 150.09 | 151.26 | 149.16 | 151.02 | 1,790,318 | +3.01(+2.03%) |
Jul 19, 2024 | 149.30 | 150.19 | 147.72 | 148.01 | 472,631 | -1.62(-1.08%) |
Jul 18, 2024 | 151.92 | 151.92 | 148.10 | 149.63 | 750,141 | -0.71(-0.47%) |
Jul 17, 2024 | 152.77 | 152.89 | 150.24 | 150.34 | 999,213 | -5.89(-3.77%) |
Jul 16, 2024 | 157.04 | 157.29 | 155.15 | 156.23 | 1,009,396 | -0.45(-0.29%) |
Jul 15, 2024 | 157.21 | 158.14 | 155.78 | 156.68 | 592,909 | +0.77(+0.49%) |
Jul 12, 2024 | 154.92 | 157.49 | 154.67 | 155.91 | 528,225 | +1.06(+0.68%) |
Jul 11, 2024 | 158.97 | 158.97 | 154.37 | 154.85 | 1,504,824 | -3.88(-2.44%) |
Jul 10, 2024 | 157.45 | 158.84 | 156.91 | 158.73 | 659,229 | +2.08(+1.33%) |
Jul 09, 2024 | 157.51 | 157.81 | 155.88 | 156.65 | 523,832 | -0.31(-0.20%) |
Jul 08, 2024 | 156.31 | 157.05 | 156.00 | 156.96 | 575,526 | +0.79(+0.51%) |
Jul 05, 2024 | 154.84 | 156.39 | 154.82 | 156.17 | 595,633 | +1.42(+0.92%) |
Jul 03, 2024 | 152.82 | 154.75 | 152.69 | 154.75 | 896,366 | +1.69(+1.10%) |
Jul 02, 2024 | 150.99 | 153.06 | 150.95 | 153.06 | 592,037 | +1.04(+0.68%) |