Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 156.50 | 157.51 | 154.78 | 155.18 | 3,067,260 | -0.80(-0.51%) |
Sep 26, 2024 | 156.53 | 157.74 | 155.12 | 155.98 | 2,757,348 | +0.91(+0.59%) |
Sep 25, 2024 | 156.29 | 156.92 | 154.16 | 155.07 | 2,319,517 | -1.11(-0.71%) |
Sep 24, 2024 | 155.90 | 157.83 | 155.50 | 156.18 | 3,113,806 | +0.89(+0.57%) |
Sep 23, 2024 | 154.77 | 155.74 | 152.91 | 155.29 | 2,927,485 | +0.54(+0.35%) |
Sep 20, 2024 | 156.90 | 157.39 | 153.94 | 154.75 | 7,389,829 | -1.74(-1.11%) |
Sep 19, 2024 | 156.58 | 157.39 | 155.00 | 156.49 | 5,096,253 | +2.89(+1.88%) |
Sep 18, 2024 | 152.49 | 156.04 | 152.40 | 153.60 | 3,269,807 | +1.64(+1.08%) |
Sep 17, 2024 | 152.94 | 153.69 | 151.07 | 151.96 | 3,161,683 | -0.88(-0.58%) |
Sep 16, 2024 | 151.95 | 153.74 | 150.71 | 152.84 | 3,428,626 | +1.48(+0.98%) |
Sep 13, 2024 | 149.72 | 152.62 | 149.48 | 151.36 | 3,592,363 | +2.92(+1.97%) |
Sep 12, 2024 | 147.35 | 148.98 | 146.61 | 148.44 | 3,453,980 | +1.15(+0.78%) |
Sep 11, 2024 | 147.25 | 147.97 | 144.67 | 147.29 | 4,089,103 | -0.72(-0.49%) |
Sep 10, 2024 | 150.59 | 150.78 | 147.35 | 148.01 | 4,103,025 | -2.58(-1.71%) |
Sep 09, 2024 | 151.37 | 152.92 | 149.95 | 150.59 | 3,735,080 | -0.69(-0.46%) |
Sep 06, 2024 | 151.61 | 153.33 | 150.72 | 151.28 | 4,045,074 | -0.62(-0.41%) |
Sep 05, 2024 | 153.06 | 153.55 | 150.67 | 151.90 | 3,358,832 | -0.58(-0.38%) |
Sep 04, 2024 | 152.65 | 153.74 | 148.87 | 152.48 | 3,840,758 | +0.68(+0.45%) |
Sep 03, 2024 | 152.99 | 154.96 | 151.35 | 151.80 | 4,070,195 | -1.82(-1.18%) |
Aug 30, 2024 | 153.69 | 154.15 | 152.19 | 153.62 | 3,933,165 | +0.20(+0.13%) |
Aug 29, 2024 | 156.26 | 156.26 | 152.47 | 153.42 | 3,878,394 | -3.44(-2.19%) |
Aug 28, 2024 | 157.75 | 158.32 | 155.69 | 156.86 | 2,665,841 | -1.82(-1.15%) |
Aug 27, 2024 | 158.90 | 159.77 | 157.76 | 158.68 | 3,252,277 | -0.22(-0.14%) |
Aug 26, 2024 | 159.31 | 161.84 | 157.97 | 158.90 | 3,653,904 | +0.40(+0.25%) |
Aug 23, 2024 | 157.58 | 159.62 | 156.74 | 158.50 | 3,188,297 | +1.68(+1.07%) |
Aug 22, 2024 | 159.90 | 160.12 | 156.42 | 156.82 | 7,451,484 | -2.43(-1.53%) |
Aug 21, 2024 | 167.33 | 167.40 | 158.97 | 159.25 | 25,618,614 | +16.04(+11.20%) |
Aug 20, 2024 | 143.38 | 144.57 | 141.77 | 143.21 | 6,838,595 | -0.30(-0.21%) |
Aug 19, 2024 | 143.38 | 147.49 | 143.30 | 143.51 | 4,458,111 | +0.59(+0.41%) |
Aug 16, 2024 | 140.03 | 143.12 | 139.80 | 142.92 | 3,501,076 | +2.36(+1.68%) |
Aug 15, 2024 | 142.18 | 142.76 | 139.47 | 140.56 | 4,685,632 | +5.86(+4.35%) |
Aug 14, 2024 | 135.64 | 135.85 | 134.46 | 134.71 | 4,877,577 | -0.89(-0.66%) |
Aug 13, 2024 | 134.63 | 135.85 | 132.63 | 135.60 | 3,345,580 | +1.63(+1.22%) |
Aug 12, 2024 | 133.55 | 135.49 | 133.08 | 133.97 | 3,724,277 | -0.48(-0.35%) |
Aug 09, 2024 | 132.57 | 134.55 | 131.72 | 134.45 | 3,807,853 | +1.52(+1.14%) |
Aug 08, 2024 | 133.74 | 134.94 | 132.04 | 132.93 | 3,924,237 | +0.50(+0.37%) |
Aug 07, 2024 | 135.12 | 136.68 | 132.31 | 132.43 | 3,234,411 | -0.38(-0.28%) |
Aug 06, 2024 | 133.47 | 134.85 | 132.22 | 132.81 | 5,044,744 | -0.02(-0.02%) |
Aug 05, 2024 | 134.94 | 135.29 | 131.39 | 132.83 | 6,941,271 | -5.26(-3.81%) |
Aug 02, 2024 | 144.19 | 144.19 | 136.97 | 138.09 | 6,530,302 | -7.79(-5.34%) |
Aug 01, 2024 | 150.04 | 150.18 | 144.95 | 145.88 | 3,812,591 | -3.36(-2.25%) |
Jul 31, 2024 | 147.56 | 151.21 | 146.78 | 149.24 | 5,788,677 | +2.44(+1.66%) |
Jul 30, 2024 | 146.23 | 147.14 | 145.62 | 146.80 | 2,397,404 | +1.12(+0.77%) |
Jul 29, 2024 | 146.24 | 146.75 | 144.01 | 145.68 | 2,505,995 | -2.16(-1.46%) |
Jul 26, 2024 | 146.11 | 148.83 | 146.11 | 147.84 | 2,445,950 | +2.69(+1.85%) |
Jul 25, 2024 | 145.44 | 148.26 | 144.86 | 145.16 | 3,043,595 | -0.16(-0.11%) |
Jul 24, 2024 | 149.12 | 149.75 | 144.17 | 145.31 | 3,053,846 | -3.79(-2.54%) |
Jul 23, 2024 | 149.03 | 149.79 | 148.48 | 149.10 | 1,634,250 | -0.74(-0.50%) |
Jul 22, 2024 | 148.21 | 150.56 | 147.57 | 149.85 | 3,721,792 | +1.28(+0.86%) |
Jul 19, 2024 | 150.28 | 150.28 | 148.20 | 148.57 | 3,211,914 | -2.34(-1.55%) |
Jul 18, 2024 | 153.62 | 154.04 | 150.66 | 150.91 | 2,950,242 | -3.81(-2.46%) |
Jul 17, 2024 | 152.84 | 155.52 | 152.84 | 154.72 | 3,379,794 | +0.91(+0.59%) |
Jul 16, 2024 | 150.28 | 153.81 | 150.22 | 153.81 | 3,418,011 | +3.68(+2.45%) |
Jul 15, 2024 | 151.66 | 152.26 | 149.74 | 150.13 | 3,674,203 | -1.54(-1.01%) |
Jul 12, 2024 | 151.29 | 152.44 | 149.64 | 151.66 | 2,696,698 | +1.44(+0.96%) |
Jul 11, 2024 | 145.86 | 150.71 | 145.36 | 150.22 | 4,765,612 | +5.25(+3.62%) |
Jul 10, 2024 | 146.31 | 146.31 | 142.29 | 144.98 | 4,137,538 | -1.48(-1.01%) |
Jul 09, 2024 | 146.85 | 148.46 | 146.09 | 146.46 | 2,870,817 | -1.11(-0.75%) |
Jul 08, 2024 | 150.68 | 150.79 | 146.64 | 147.57 | 5,224,070 | +3.05(+2.11%) |
Jul 05, 2024 | 143.42 | 145.29 | 143.38 | 144.52 | 3,590,108 | +0.84(+0.59%) |
Jul 03, 2024 | 144.19 | 145.09 | 143.25 | 143.68 | 1,646,034 | -0.59(-0.41%) |
Jul 02, 2024 | 144.37 | 145.85 | 143.34 | 144.26 | 3,322,221 | -0.35(-0.24%) |