Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 144.35 | 145.65 | 144.14 | 144.93 | 796,619 | +1.75(+1.22%) |
Sep 26, 2024 | 143.26 | 144.17 | 142.57 | 143.18 | 938,629 | -0.94(-0.65%) |
Sep 25, 2024 | 145.70 | 146.01 | 143.39 | 144.12 | 1,082,266 | -0.92(-0.63%) |
Sep 24, 2024 | 146.48 | 147.99 | 144.86 | 145.04 | 1,838,827 | -2.50(-1.69%) |
Sep 23, 2024 | 147.89 | 149.10 | 147.15 | 147.54 | 814,866 | +0.31(+0.21%) |
Sep 20, 2024 | 149.08 | 149.13 | 145.74 | 147.23 | 3,350,381 | -1.85(-1.24%) |
Sep 19, 2024 | 148.22 | 149.28 | 147.15 | 149.08 | 1,190,607 | +0.14(+0.09%) |
Sep 18, 2024 | 149.48 | 150.16 | 148.11 | 148.94 | 1,183,533 | -0.96(-0.64%) |
Sep 17, 2024 | 149.09 | 150.68 | 148.83 | 149.90 | 1,028,039 | +0.81(+0.54%) |
Sep 16, 2024 | 148.94 | 149.78 | 148.52 | 149.09 | 714,235 | +0.96(+0.65%) |
Sep 13, 2024 | 147.53 | 148.19 | 146.60 | 148.13 | 738,106 | +1.00(+0.68%) |
Sep 12, 2024 | 146.89 | 147.73 | 145.47 | 147.13 | 706,821 | +0.09(+0.06%) |
Sep 11, 2024 | 147.75 | 147.97 | 144.75 | 147.04 | 1,052,919 | -1.16(-0.78%) |
Sep 10, 2024 | 146.43 | 148.55 | 145.85 | 148.20 | 958,104 | +2.19(+1.50%) |
Sep 09, 2024 | 144.05 | 146.06 | 143.62 | 146.01 | 837,656 | +2.07(+1.44%) |
Sep 06, 2024 | 144.91 | 145.56 | 143.56 | 143.94 | 871,871 | -0.57(-0.39%) |
Sep 05, 2024 | 145.08 | 145.39 | 143.96 | 144.51 | 702,492 | +0.36(+0.25%) |
Sep 04, 2024 | 143.82 | 145.71 | 142.99 | 144.15 | 832,592 | +0.67(+0.47%) |
Sep 03, 2024 | 142.85 | 145.24 | 142.52 | 143.48 | 914,443 | +0.36(+0.25%) |
Aug 30, 2024 | 142.19 | 143.51 | 141.06 | 143.12 | 1,833,477 | +1.30(+0.92%) |
Aug 29, 2024 | 141.86 | 142.41 | 140.73 | 141.82 | 811,316 | +0.05(+0.04%) |
Aug 28, 2024 | 140.83 | 143.34 | 139.81 | 141.77 | 983,119 | +1.60(+1.14%) |
Aug 27, 2024 | 140.51 | 141.72 | 139.69 | 140.17 | 553,085 | -0.89(-0.63%) |
Aug 26, 2024 | 141.20 | 142.25 | 140.51 | 141.06 | 418,790 | +0.64(+0.46%) |
Aug 23, 2024 | 140.42 | 141.15 | 139.54 | 140.42 | 521,428 | +0.40(+0.29%) |
Aug 22, 2024 | 140.67 | 141.15 | 138.89 | 140.02 | 771,959 | -0.75(-0.53%) |
Aug 21, 2024 | 141.09 | 141.39 | 140.03 | 140.77 | 632,912 | -0.50(-0.35%) |
Aug 20, 2024 | 141.73 | 142.11 | 140.95 | 141.27 | 520,579 | -0.30(-0.21%) |
Aug 19, 2024 | 141.17 | 142.06 | 141.07 | 141.57 | 457,859 | +0.59(+0.42%) |
Aug 16, 2024 | 142.17 | 142.70 | 140.65 | 140.98 | 643,661 | -1.05(-0.74%) |
Aug 15, 2024 | 141.29 | 143.00 | 140.59 | 142.03 | 883,672 | +0.36(+0.25%) |
Aug 14, 2024 | 141.00 | 142.80 | 140.16 | 141.67 | 562,397 | +0.28(+0.20%) |
Aug 13, 2024 | 142.47 | 142.72 | 141.21 | 141.39 | 873,219 | -0.41(-0.29%) |
Aug 12, 2024 | 141.35 | 142.01 | 140.33 | 141.79 | 680,334 | +0.28(+0.20%) |
Aug 09, 2024 | 144.07 | 144.23 | 139.52 | 141.52 | 1,062,815 | -2.42(-1.68%) |
Aug 08, 2024 | 142.66 | 145.80 | 142.39 | 143.93 | 1,194,675 | +0.91(+0.64%) |
Aug 07, 2024 | 143.12 | 145.61 | 142.86 | 143.02 | 801,897 | +0.19(+0.13%) |
Aug 06, 2024 | 143.38 | 144.87 | 142.18 | 142.83 | 1,138,287 | +0.88(+0.62%) |
Aug 05, 2024 | 148.19 | 148.20 | 141.93 | 141.95 | 1,317,897 | -4.60(-3.14%) |
Aug 02, 2024 | 146.29 | 147.37 | 143.26 | 146.56 | 1,218,402 | +2.83(+1.97%) |
Aug 01, 2024 | 142.22 | 144.69 | 141.37 | 143.72 | 1,115,494 | +2.13(+1.50%) |
Jul 31, 2024 | 140.92 | 142.22 | 140.59 | 141.60 | 1,130,055 | -1.30(-0.91%) |
Jul 30, 2024 | 140.67 | 143.15 | 140.67 | 142.90 | 852,756 | +2.30(+1.63%) |
Jul 29, 2024 | 141.23 | 141.23 | 139.15 | 140.60 | 752,362 | -0.35(-0.25%) |
Jul 26, 2024 | 140.33 | 141.59 | 139.62 | 140.95 | 648,518 | +1.60(+1.15%) |
Jul 25, 2024 | 142.23 | 143.53 | 138.55 | 139.35 | 1,014,523 | -2.29(-1.62%) |
Jul 24, 2024 | 140.35 | 142.64 | 139.99 | 141.64 | 992,617 | +1.90(+1.36%) |
Jul 23, 2024 | 140.54 | 141.05 | 139.48 | 139.74 | 576,730 | -1.30(-0.92%) |
Jul 22, 2024 | 140.15 | 141.49 | 139.80 | 141.04 | 549,038 | +0.64(+0.45%) |
Jul 19, 2024 | 140.74 | 141.35 | 139.62 | 140.40 | 860,638 | -0.19(-0.13%) |
Jul 18, 2024 | 140.98 | 143.49 | 139.77 | 140.59 | 839,788 | -1.17(-0.83%) |
Jul 17, 2024 | 138.82 | 142.69 | 138.33 | 141.76 | 1,198,464 | +3.43(+2.48%) |
Jul 16, 2024 | 136.51 | 138.47 | 136.08 | 138.33 | 673,669 | +2.74(+2.02%) |
Jul 15, 2024 | 137.51 | 137.82 | 135.50 | 135.60 | 798,961 | -2.74(-1.98%) |
Jul 12, 2024 | 136.22 | 140.00 | 136.02 | 138.33 | 1,213,934 | +2.84(+2.10%) |
Jul 11, 2024 | 132.74 | 136.48 | 132.52 | 135.49 | 1,257,782 | +3.97(+3.02%) |
Jul 10, 2024 | 130.54 | 131.73 | 130.16 | 131.52 | 685,637 | +1.50(+1.15%) |
Jul 09, 2024 | 128.84 | 130.60 | 128.18 | 130.02 | 701,954 | +0.80(+0.62%) |
Jul 08, 2024 | 129.65 | 130.11 | 128.97 | 129.22 | 879,332 | -0.09(-0.07%) |
Jul 05, 2024 | 127.94 | 129.48 | 126.53 | 129.31 | 717,758 | +2.04(+1.60%) |
Jul 03, 2024 | 127.91 | 129.18 | 127.16 | 127.27 | 404,857 | -0.50(-0.39%) |
Jul 02, 2024 | 127.39 | 129.10 | 127.11 | 127.77 | 668,952 | +0.70(+0.55%) |