Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 142.22 | 143.39 | 141.98 | 142.54 | 1,689,433 | +0.36(+0.25%) |
Sep 26, 2024 | 140.41 | 142.69 | 140.37 | 142.18 | 1,478,662 | +0.98(+0.69%) |
Sep 25, 2024 | 142.00 | 142.55 | 140.89 | 141.20 | 1,683,075 | +0.15(+0.11%) |
Sep 24, 2024 | 140.61 | 141.95 | 140.39 | 141.05 | 1,859,025 | -0.16(-0.11%) |
Sep 23, 2024 | 140.47 | 141.76 | 140.07 | 141.21 | 1,776,919 | +0.46(+0.33%) |
Sep 20, 2024 | 139.78 | 141.12 | 139.25 | 140.75 | 5,576,096 | +0.65(+0.46%) |
Sep 19, 2024 | 140.85 | 141.51 | 139.97 | 140.10 | 1,553,549 | -1.04(-0.74%) |
Sep 18, 2024 | 141.50 | 142.38 | 140.34 | 141.14 | 1,718,041 | -0.52(-0.37%) |
Sep 17, 2024 | 143.61 | 143.95 | 141.41 | 141.66 | 1,851,208 | -2.54(-1.76%) |
Sep 16, 2024 | 144.11 | 144.81 | 143.73 | 144.20 | 1,650,898 | +0.68(+0.47%) |
Sep 13, 2024 | 141.77 | 143.69 | 141.50 | 143.52 | 1,960,423 | +1.14(+0.80%) |
Sep 12, 2024 | 143.41 | 143.74 | 141.68 | 142.38 | 1,977,122 | -0.82(-0.57%) |
Sep 11, 2024 | 145.79 | 145.79 | 142.39 | 143.20 | 2,350,356 | -3.05(-2.09%) |
Sep 10, 2024 | 147.18 | 148.32 | 145.99 | 146.25 | 1,498,566 | -0.93(-0.63%) |
Sep 09, 2024 | 146.69 | 147.61 | 146.38 | 147.18 | 1,836,822 | +0.27(+0.18%) |
Sep 06, 2024 | 146.83 | 148.14 | 146.77 | 146.91 | 2,160,598 | -1.14(-0.77%) |
Sep 05, 2024 | 148.86 | 149.31 | 147.33 | 148.05 | 1,788,078 | -0.30(-0.20%) |
Sep 04, 2024 | 147.75 | 148.87 | 147.44 | 148.35 | 1,853,605 | +1.00(+0.68%) |
Sep 03, 2024 | 145.00 | 148.02 | 145.00 | 147.35 | 1,904,137 | +2.69(+1.86%) |
Aug 30, 2024 | 143.48 | 144.71 | 143.43 | 144.66 | 2,421,724 | +1.44(+1.01%) |
Aug 29, 2024 | 144.03 | 144.12 | 142.68 | 143.22 | 1,879,248 | -0.64(-0.44%) |
Aug 28, 2024 | 144.11 | 145.24 | 143.21 | 143.86 | 1,467,213 | +0.32(+0.22%) |
Aug 27, 2024 | 144.05 | 144.91 | 142.97 | 143.54 | 1,265,113 | -0.60(-0.42%) |
Aug 26, 2024 | 143.47 | 144.22 | 143.18 | 144.14 | 1,148,469 | +0.53(+0.37%) |
Aug 23, 2024 | 144.59 | 144.69 | 142.61 | 143.61 | 1,252,042 | -0.99(-0.68%) |
Aug 22, 2024 | 145.25 | 145.25 | 143.92 | 144.60 | 1,420,904 | +0.02(+0.01%) |
Aug 21, 2024 | 144.48 | 145.68 | 143.85 | 144.58 | 1,447,290 | +0.34(+0.24%) |
Aug 20, 2024 | 143.23 | 144.37 | 143.23 | 144.24 | 1,092,546 | +0.78(+0.54%) |
Aug 19, 2024 | 142.73 | 143.66 | 142.73 | 143.46 | 1,311,763 | +1.00(+0.70%) |
Aug 16, 2024 | 141.97 | 142.67 | 141.38 | 142.46 | 1,552,617 | +0.68(+0.48%) |
Aug 15, 2024 | 141.55 | 141.91 | 140.05 | 141.78 | 1,875,639 | +0.96(+0.68%) |
Aug 14, 2024 | 138.00 | 141.04 | 137.52 | 140.82 | 2,170,393 | +2.38(+1.72%) |
Aug 13, 2024 | 138.48 | 138.92 | 137.90 | 138.44 | 1,777,125 | +0.14(+0.10%) |
Aug 12, 2024 | 139.53 | 139.53 | 137.72 | 138.30 | 2,394,076 | -2.02(-1.44%) |
Aug 09, 2024 | 140.73 | 140.93 | 139.66 | 140.32 | 1,485,201 | -0.93(-0.66%) |
Aug 08, 2024 | 139.15 | 141.29 | 139.15 | 141.25 | 2,144,085 | +1.23(+0.88%) |
Aug 07, 2024 | 139.26 | 141.61 | 139.23 | 140.02 | 2,470,360 | +0.94(+0.68%) |
Aug 06, 2024 | 138.86 | 140.81 | 138.79 | 139.08 | 2,077,337 | +1.43(+1.04%) |
Aug 05, 2024 | 140.14 | 141.11 | 136.86 | 137.65 | 2,547,179 | -2.45(-1.75%) |
Aug 02, 2024 | 140.12 | 142.18 | 137.49 | 140.10 | 2,404,008 | +1.62(+1.17%) |
Aug 01, 2024 | 136.12 | 138.81 | 135.54 | 138.48 | 2,497,934 | +3.43(+2.54%) |
Jul 31, 2024 | 136.03 | 136.16 | 134.04 | 135.05 | 3,375,625 | -1.33(-0.98%) |
Jul 30, 2024 | 137.23 | 137.96 | 135.41 | 136.38 | 3,517,789 | -4.47(-3.17%) |
Jul 29, 2024 | 141.39 | 141.64 | 139.81 | 140.85 | 3,083,160 | -0.96(-0.68%) |
Jul 26, 2024 | 141.68 | 142.51 | 141.03 | 141.81 | 2,064,515 | +0.74(+0.52%) |
Jul 25, 2024 | 141.00 | 142.90 | 140.56 | 141.07 | 2,705,074 | +0.56(+0.40%) |
Jul 24, 2024 | 134.77 | 140.57 | 134.67 | 140.51 | 3,582,342 | +4.63(+3.41%) |
Jul 23, 2024 | 139.86 | 140.65 | 135.61 | 135.88 | 5,074,461 | -8.26(-5.73%) |
Jul 22, 2024 | 143.50 | 144.38 | 142.79 | 144.14 | 2,620,396 | +0.51(+0.36%) |
Jul 19, 2024 | 145.08 | 145.23 | 143.34 | 143.63 | 4,086,110 | -0.43(-0.30%) |
Jul 18, 2024 | 142.72 | 145.62 | 142.50 | 144.06 | 2,316,600 | +0.51(+0.36%) |
Jul 17, 2024 | 142.73 | 144.93 | 142.40 | 143.55 | 2,296,379 | +1.09(+0.77%) |
Jul 16, 2024 | 141.05 | 142.65 | 140.96 | 142.46 | 1,917,018 | +1.45(+1.03%) |
Jul 15, 2024 | 141.54 | 142.21 | 140.97 | 141.01 | 1,863,264 | -0.52(-0.37%) |
Jul 12, 2024 | 141.21 | 142.41 | 140.39 | 141.53 | 1,478,834 | +0.51(+0.36%) |
Jul 11, 2024 | 141.06 | 141.73 | 140.47 | 141.02 | 1,396,888 | +0.23(+0.16%) |
Jul 10, 2024 | 139.83 | 140.81 | 139.47 | 140.79 | 1,298,523 | +1.36(+0.98%) |
Jul 09, 2024 | 139.09 | 140.02 | 138.54 | 139.43 | 1,875,270 | +0.15(+0.11%) |
Jul 08, 2024 | 138.48 | 139.50 | 138.31 | 139.28 | 1,348,582 | +0.99(+0.72%) |
Jul 05, 2024 | 137.54 | 138.58 | 136.67 | 138.29 | 1,221,414 | +0.77(+0.56%) |
Jul 03, 2024 | 137.64 | 138.03 | 136.81 | 137.52 | 736,899 | -0.47(-0.34%) |
Jul 02, 2024 | 138.00 | 138.83 | 136.97 | 137.99 | 1,726,795 | +0.17(+0.12%) |