Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 148.77 | 150.27 | 147.57 | 149.09 | 1,512,466 | +1.31(+0.89%) |
Sep 26, 2024 | 146.51 | 148.13 | 145.30 | 147.78 | 1,492,212 | +1.45(+0.99%) |
Sep 25, 2024 | 148.27 | 148.27 | 145.66 | 146.33 | 1,593,046 | -1.02(-0.69%) |
Sep 24, 2024 | 151.49 | 151.65 | 144.36 | 147.35 | 2,389,653 | -3.90(-2.58%) |
Sep 23, 2024 | 153.00 | 154.18 | 151.16 | 151.25 | 1,735,186 | -1.03(-0.68%) |
Sep 20, 2024 | 153.36 | 153.36 | 150.71 | 152.28 | 3,417,021 | -0.77(-0.50%) |
Sep 19, 2024 | 148.50 | 153.07 | 148.11 | 153.05 | 3,456,659 | +7.62(+5.24%) |
Sep 18, 2024 | 145.41 | 148.50 | 143.85 | 145.43 | 2,165,904 | +0.35(+0.24%) |
Sep 17, 2024 | 140.93 | 146.60 | 140.93 | 145.08 | 2,166,065 | +4.13(+2.93%) |
Sep 16, 2024 | 138.90 | 141.80 | 138.90 | 140.95 | 2,612,769 | +1.98(+1.42%) |
Sep 13, 2024 | 138.50 | 140.65 | 137.64 | 138.97 | 1,822,890 | +1.43(+1.04%) |
Sep 12, 2024 | 136.74 | 138.07 | 134.73 | 137.54 | 1,945,918 | +1.08(+0.79%) |
Sep 11, 2024 | 136.75 | 136.80 | 132.61 | 136.46 | 2,864,167 | -1.53(-1.11%) |
Sep 10, 2024 | 140.26 | 140.62 | 131.55 | 137.99 | 7,077,856 | -4.61(-3.23%) |
Sep 09, 2024 | 140.42 | 143.53 | 139.94 | 142.60 | 1,998,424 | +3.60(+2.59%) |
Sep 06, 2024 | 142.10 | 145.08 | 138.14 | 139.00 | 2,381,661 | -3.09(-2.17%) |
Sep 05, 2024 | 144.79 | 145.37 | 140.91 | 142.09 | 2,261,434 | -1.68(-1.17%) |
Sep 04, 2024 | 146.32 | 147.17 | 142.84 | 143.77 | 1,996,418 | -1.83(-1.26%) |
Sep 03, 2024 | 145.47 | 147.27 | 144.93 | 145.60 | 1,530,926 | -1.33(-0.91%) |
Aug 30, 2024 | 145.68 | 147.22 | 144.85 | 146.93 | 1,983,622 | +1.56(+1.07%) |
Aug 29, 2024 | 145.32 | 145.63 | 142.76 | 145.37 | 1,262,401 | +1.22(+0.85%) |
Aug 28, 2024 | 142.07 | 144.53 | 142.07 | 144.15 | 1,769,665 | +1.77(+1.24%) |
Aug 27, 2024 | 142.71 | 143.43 | 141.86 | 142.38 | 1,055,897 | -0.14(-0.10%) |
Aug 26, 2024 | 143.44 | 144.00 | 141.63 | 142.52 | 1,823,845 | -0.02(-0.01%) |
Aug 23, 2024 | 140.46 | 143.68 | 139.52 | 142.54 | 2,885,999 | +3.06(+2.19%) |
Aug 22, 2024 | 139.56 | 140.63 | 139.06 | 139.48 | 2,339,332 | -0.30(-0.21%) |
Aug 21, 2024 | 141.80 | 142.30 | 139.19 | 139.78 | 1,386,539 | -1.73(-1.22%) |
Aug 20, 2024 | 142.50 | 142.62 | 140.92 | 141.51 | 1,326,174 | -1.42(-0.99%) |
Aug 19, 2024 | 139.74 | 143.00 | 139.74 | 142.93 | 1,339,724 | +3.37(+2.41%) |
Aug 16, 2024 | 137.06 | 139.81 | 136.58 | 139.56 | 1,883,618 | +2.45(+1.79%) |
Aug 15, 2024 | 138.34 | 141.17 | 136.07 | 137.11 | 2,374,482 | +1.16(+0.85%) |
Aug 14, 2024 | 134.70 | 136.40 | 134.04 | 135.95 | 1,699,453 | +1.95(+1.46%) |
Aug 13, 2024 | 133.00 | 134.27 | 131.78 | 134.00 | 1,673,911 | +1.88(+1.42%) |
Aug 12, 2024 | 134.26 | 135.16 | 131.88 | 132.12 | 1,797,087 | -2.09(-1.56%) |
Aug 09, 2024 | 134.00 | 134.45 | 132.69 | 134.21 | 1,331,890 | +0.44(+0.33%) |
Aug 08, 2024 | 133.00 | 134.59 | 132.62 | 133.77 | 1,750,213 | +2.07(+1.57%) |
Aug 07, 2024 | 135.10 | 136.62 | 131.51 | 131.70 | 2,110,396 | -1.39(-1.05%) |
Aug 06, 2024 | 130.78 | 134.22 | 130.20 | 133.09 | 3,083,864 | +2.26(+1.73%) |
Aug 05, 2024 | 131.35 | 132.72 | 127.65 | 130.84 | 3,576,058 | -4.68(-3.45%) |
Aug 02, 2024 | 140.86 | 140.86 | 135.20 | 135.51 | 3,560,901 | -7.74(-5.40%) |
Aug 01, 2024 | 151.06 | 151.96 | 141.71 | 143.25 | 3,261,255 | -7.48(-4.96%) |
Jul 31, 2024 | 151.28 | 152.19 | 150.30 | 150.73 | 2,035,888 | -0.85(-0.56%) |
Jul 30, 2024 | 150.07 | 151.97 | 148.66 | 151.57 | 2,398,179 | +3.18(+2.14%) |
Jul 29, 2024 | 148.85 | 149.19 | 146.72 | 148.40 | 1,787,213 | -0.30(-0.20%) |
Jul 26, 2024 | 148.62 | 149.43 | 147.75 | 148.69 | 1,803,078 | +1.26(+0.86%) |
Jul 25, 2024 | 145.52 | 149.38 | 144.84 | 147.43 | 2,677,964 | +1.67(+1.15%) |
Jul 24, 2024 | 143.03 | 148.27 | 139.88 | 145.76 | 4,588,847 | +0.91(+0.63%) |
Jul 23, 2024 | 144.61 | 146.80 | 144.19 | 144.85 | 3,701,054 | +0.39(+0.27%) |
Jul 22, 2024 | 145.56 | 146.66 | 143.86 | 144.46 | 3,271,757 | -2.15(-1.47%) |
Jul 19, 2024 | 148.26 | 148.46 | 145.65 | 146.62 | 2,576,187 | -1.44(-0.97%) |
Jul 18, 2024 | 151.09 | 152.67 | 147.03 | 148.06 | 3,954,617 | -0.75(-0.50%) |
Jul 17, 2024 | 148.21 | 150.67 | 146.78 | 148.81 | 2,944,357 | -0.09(-0.06%) |
Jul 16, 2024 | 144.00 | 148.92 | 143.55 | 148.89 | 3,813,851 | +4.93(+3.42%) |
Jul 15, 2024 | 140.19 | 144.00 | 139.59 | 143.97 | 3,031,403 | +6.17(+4.48%) |
Jul 12, 2024 | 138.50 | 138.85 | 136.89 | 137.79 | 1,687,688 | -0.58(-0.42%) |
Jul 11, 2024 | 136.44 | 138.45 | 135.95 | 138.37 | 1,811,825 | +2.37(+1.74%) |
Jul 10, 2024 | 135.58 | 136.39 | 134.81 | 136.00 | 1,673,395 | -0.38(-0.28%) |
Jul 09, 2024 | 135.21 | 138.31 | 134.76 | 136.38 | 2,588,215 | +1.17(+0.87%) |
Jul 08, 2024 | 136.61 | 137.45 | 134.90 | 135.21 | 2,308,906 | -0.19(-0.14%) |
Jul 05, 2024 | 137.76 | 138.12 | 135.28 | 135.40 | 2,634,294 | -2.41(-1.75%) |
Jul 03, 2024 | 139.65 | 140.04 | 137.39 | 137.80 | 1,813,453 | -2.05(-1.47%) |
Jul 02, 2024 | 139.02 | 139.90 | 138.11 | 139.85 | 2,029,009 | +0.78(+0.56%) |