Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 158.34 | 158.39 | 156.38 | 156.91 | 513,264 | +0.86(+0.55%) |
Sep 26, 2024 | 158.82 | 159.95 | 155.73 | 156.05 | 661,262 | -2.00(-1.27%) |
Sep 25, 2024 | 157.63 | 158.39 | 157.16 | 158.05 | 733,506 | +0.72(+0.46%) |
Sep 24, 2024 | 156.50 | 157.82 | 155.29 | 157.33 | 1,004,271 | +1.08(+0.69%) |
Sep 23, 2024 | 157.66 | 158.50 | 155.40 | 156.25 | 583,722 | -0.41(-0.26%) |
Sep 20, 2024 | 155.58 | 157.30 | 153.27 | 156.66 | 1,633,670 | +0.15(+0.10%) |
Sep 19, 2024 | 156.74 | 157.53 | 154.39 | 156.51 | 1,118,761 | +4.16(+2.73%) |
Sep 18, 2024 | 153.90 | 155.65 | 150.81 | 152.35 | 882,195 | -0.45(-0.29%) |
Sep 17, 2024 | 150.00 | 153.71 | 149.03 | 152.80 | 1,108,364 | +3.41(+2.28%) |
Sep 16, 2024 | 146.66 | 149.41 | 146.50 | 149.39 | 614,043 | +1.99(+1.35%) |
Sep 13, 2024 | 144.40 | 147.48 | 143.04 | 147.40 | 989,800 | +3.56(+2.47%) |
Sep 12, 2024 | 141.69 | 143.99 | 140.48 | 143.84 | 717,190 | +2.38(+1.68%) |
Sep 11, 2024 | 140.11 | 141.59 | 137.50 | 141.46 | 573,558 | +1.37(+0.98%) |
Sep 10, 2024 | 140.07 | 141.04 | 137.87 | 140.09 | 1,156,483 | +0.01(+0.01%) |
Sep 09, 2024 | 138.93 | 142.44 | 137.93 | 140.08 | 1,098,946 | +2.63(+1.91%) |
Sep 06, 2024 | 141.05 | 141.56 | 136.12 | 137.45 | 981,195 | -3.60(-2.55%) |
Sep 05, 2024 | 141.20 | 141.99 | 139.83 | 141.05 | 600,002 | +0.19(+0.13%) |
Sep 04, 2024 | 142.01 | 142.69 | 140.17 | 140.86 | 906,147 | -1.16(-0.82%) |
Sep 03, 2024 | 145.60 | 146.11 | 141.54 | 142.02 | 900,956 | -4.38(-2.99%) |
Aug 30, 2024 | 144.91 | 146.43 | 143.88 | 146.40 | 1,607,467 | +2.05(+1.42%) |
Aug 29, 2024 | 145.91 | 146.19 | 144.35 | 144.35 | 816,121 | -0.84(-0.58%) |
Aug 28, 2024 | 145.84 | 146.94 | 144.61 | 145.19 | 942,069 | -0.95(-0.65%) |
Aug 27, 2024 | 145.59 | 148.20 | 145.33 | 146.14 | 967,503 | -0.82(-0.56%) |
Aug 26, 2024 | 147.50 | 148.13 | 145.72 | 146.96 | 740,293 | -0.04(-0.03%) |
Aug 23, 2024 | 144.49 | 147.54 | 143.54 | 147.00 | 1,165,475 | +3.50(+2.44%) |
Aug 22, 2024 | 144.72 | 145.11 | 143.38 | 143.50 | 806,899 | -1.00(-0.69%) |
Aug 21, 2024 | 144.44 | 145.15 | 143.01 | 144.50 | 801,988 | -0.21(-0.15%) |
Aug 20, 2024 | 144.79 | 145.06 | 143.65 | 144.71 | 1,027,689 | +0.13(+0.09%) |
Aug 19, 2024 | 145.48 | 145.78 | 143.92 | 144.58 | 567,289 | -0.42(-0.29%) |
Aug 16, 2024 | 145.02 | 146.02 | 144.08 | 145.00 | 1,067,344 | -0.60(-0.41%) |
Aug 15, 2024 | 145.36 | 146.48 | 144.07 | 145.60 | 988,160 | +1.77(+1.23%) |
Aug 14, 2024 | 142.24 | 144.16 | 142.24 | 143.83 | 866,892 | +2.29(+1.62%) |
Aug 13, 2024 | 141.10 | 142.37 | 141.09 | 141.54 | 634,420 | +1.20(+0.86%) |
Aug 12, 2024 | 141.54 | 141.90 | 139.30 | 140.34 | 689,444 | -1.20(-0.85%) |
Aug 09, 2024 | 139.37 | 142.04 | 138.43 | 141.54 | 639,906 | +2.58(+1.86%) |
Aug 08, 2024 | 137.04 | 139.62 | 135.87 | 138.96 | 806,727 | +3.68(+2.72%) |
Aug 07, 2024 | 139.03 | 139.68 | 135.28 | 135.28 | 1,170,407 | -0.47(-0.35%) |
Aug 06, 2024 | 133.44 | 138.77 | 133.21 | 135.75 | 1,443,620 | +2.02(+1.51%) |
Aug 05, 2024 | 131.00 | 136.67 | 128.00 | 133.73 | 1,875,866 | -5.53(-3.97%) |
Aug 02, 2024 | 143.69 | 144.95 | 137.61 | 139.26 | 2,114,036 | -9.90(-6.64%) |
Aug 01, 2024 | 152.57 | 153.92 | 147.37 | 149.16 | 1,430,733 | -4.04(-2.64%) |
Jul 31, 2024 | 152.69 | 155.53 | 152.00 | 153.20 | 1,700,758 | +3.62(+2.42%) |
Jul 30, 2024 | 146.25 | 149.97 | 146.25 | 149.58 | 1,787,464 | +4.23(+2.91%) |
Jul 29, 2024 | 147.83 | 147.83 | 145.20 | 145.35 | 1,055,513 | -1.75(-1.19%) |
Jul 26, 2024 | 147.60 | 148.43 | 145.61 | 147.10 | 664,835 | +1.80(+1.24%) |
Jul 25, 2024 | 144.51 | 148.38 | 143.89 | 145.30 | 1,056,205 | +0.79(+0.55%) |
Jul 24, 2024 | 149.10 | 149.78 | 144.00 | 144.51 | 1,109,237 | -6.28(-4.16%) |
Jul 23, 2024 | 151.00 | 152.63 | 150.01 | 150.79 | 741,943 | +0.00(+0.00%) |
Jul 22, 2024 | 148.47 | 150.83 | 147.42 | 150.79 | 998,617 | +3.49(+2.37%) |
Jul 19, 2024 | 147.34 | 149.46 | 146.91 | 147.30 | 708,509 | -0.09(-0.06%) |
Jul 18, 2024 | 144.26 | 148.23 | 144.26 | 147.39 | 1,748,540 | +3.67(+2.55%) |
Jul 17, 2024 | 146.16 | 146.90 | 142.41 | 143.72 | 855,544 | -4.28(-2.89%) |
Jul 16, 2024 | 146.50 | 148.72 | 145.97 | 148.00 | 1,740,347 | +2.02(+1.38%) |
Jul 15, 2024 | 143.31 | 145.99 | 141.17 | 145.98 | 1,014,504 | +3.43(+2.41%) |
Jul 12, 2024 | 143.26 | 143.80 | 141.83 | 142.55 | 887,300 | +1.45(+1.03%) |
Jul 11, 2024 | 140.48 | 142.32 | 139.20 | 141.10 | 1,457,667 | +2.36(+1.70%) |
Jul 10, 2024 | 135.91 | 139.01 | 135.11 | 138.74 | 906,468 | +3.96(+2.94%) |
Jul 09, 2024 | 135.73 | 136.50 | 133.84 | 134.78 | 865,137 | -0.99(-0.73%) |
Jul 08, 2024 | 138.44 | 139.26 | 135.72 | 135.77 | 746,380 | -2.49(-1.80%) |
Jul 05, 2024 | 138.35 | 138.40 | 136.50 | 138.26 | 601,914 | -0.09(-0.07%) |
Jul 03, 2024 | 136.00 | 139.11 | 135.52 | 138.35 | 554,717 | +2.90(+2.14%) |
Jul 02, 2024 | 135.26 | 136.44 | 135.00 | 135.45 | 786,942 | -0.75(-0.55%) |