Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 142.98 | 145.77 | 142.84 | 145.49 | 8,049,023 | +3.50(+2.46%) |
Sep 26, 2024 | 140.90 | 143.22 | 140.63 | 141.99 | 8,045,778 | -1.98(-1.38%) |
Sep 25, 2024 | 146.95 | 147.41 | 143.50 | 143.97 | 7,885,893 | -3.48(-2.36%) |
Sep 24, 2024 | 148.88 | 149.10 | 146.91 | 147.45 | 6,014,047 | -0.09(-0.06%) |
Sep 23, 2024 | 146.25 | 148.41 | 145.95 | 147.54 | 6,959,972 | +1.86(+1.28%) |
Sep 20, 2024 | 145.23 | 145.91 | 143.44 | 145.68 | 23,162,912 | +0.69(+0.48%) |
Sep 19, 2024 | 145.81 | 146.78 | 144.93 | 144.99 | 7,247,360 | +1.03(+0.72%) |
Sep 18, 2024 | 143.32 | 145.60 | 143.19 | 143.96 | 6,182,227 | +0.55(+0.38%) |
Sep 17, 2024 | 141.80 | 144.14 | 141.74 | 143.41 | 7,337,318 | +1.32(+0.93%) |
Sep 16, 2024 | 141.69 | 143.16 | 141.06 | 142.09 | 6,863,908 | +1.48(+1.05%) |
Sep 13, 2024 | 139.87 | 141.53 | 139.71 | 140.61 | 5,900,991 | +1.40(+1.01%) |
Sep 12, 2024 | 138.23 | 139.47 | 137.42 | 139.21 | 6,593,337 | +1.33(+0.96%) |
Sep 11, 2024 | 138.21 | 138.48 | 135.37 | 137.88 | 9,524,032 | -0.35(-0.25%) |
Sep 10, 2024 | 140.90 | 141.08 | 137.09 | 138.23 | 8,197,005 | -2.07(-1.48%) |
Sep 09, 2024 | 138.63 | 142.02 | 138.54 | 140.30 | 9,883,264 | +1.74(+1.26%) |
Sep 06, 2024 | 141.07 | 142.11 | 137.87 | 138.56 | 7,836,488 | -2.37(-1.68%) |
Sep 05, 2024 | 143.17 | 143.17 | 140.60 | 140.93 | 9,370,402 | -1.14(-0.80%) |
Sep 04, 2024 | 144.64 | 145.53 | 141.67 | 142.07 | 9,819,835 | -2.59(-1.79%) |
Sep 03, 2024 | 145.55 | 145.77 | 144.28 | 144.66 | 7,943,610 | -3.29(-2.22%) |
Aug 30, 2024 | 146.22 | 148.08 | 145.70 | 147.95 | 6,414,788 | +0.53(+0.36%) |
Aug 29, 2024 | 146.46 | 148.18 | 145.44 | 147.42 | 4,465,500 | +1.42(+0.97%) |
Aug 28, 2024 | 146.44 | 147.14 | 145.48 | 146.00 | 5,613,154 | -0.95(-0.65%) |
Aug 27, 2024 | 148.67 | 149.55 | 146.74 | 146.95 | 5,114,390 | -1.55(-1.04%) |
Aug 26, 2024 | 148.97 | 150.09 | 147.55 | 148.50 | 5,779,437 | +0.88(+0.60%) |
Aug 23, 2024 | 146.52 | 148.09 | 146.31 | 147.62 | 4,824,206 | +1.89(+1.30%) |
Aug 22, 2024 | 145.35 | 146.33 | 145.13 | 145.73 | 4,026,535 | +0.41(+0.28%) |
Aug 21, 2024 | 145.43 | 146.64 | 144.55 | 145.32 | 5,984,528 | +0.63(+0.44%) |
Aug 20, 2024 | 146.33 | 146.51 | 144.56 | 144.69 | 7,497,190 | -2.14(-1.46%) |
Aug 19, 2024 | 146.01 | 147.73 | 145.89 | 146.83 | 5,967,290 | +1.19(+0.82%) |
Aug 16, 2024 | 144.43 | 145.99 | 144.03 | 145.64 | 6,951,421 | +0.46(+0.32%) |
Aug 15, 2024 | 143.98 | 145.89 | 143.87 | 145.18 | 6,374,157 | +2.11(+1.47%) |
Aug 14, 2024 | 142.79 | 143.63 | 141.84 | 143.07 | 5,942,612 | +0.51(+0.36%) |
Aug 13, 2024 | 142.49 | 142.95 | 141.47 | 142.56 | 7,881,492 | -0.86(-0.60%) |
Aug 12, 2024 | 144.23 | 145.11 | 138.14 | 143.41 | 8,533,851 | +0.03(+0.02%) |
Aug 09, 2024 | 142.61 | 144.49 | 141.60 | 143.38 | 7,738,744 | +0.49(+0.35%) |
Aug 08, 2024 | 141.49 | 143.22 | 141.13 | 142.89 | 7,613,291 | +2.06(+1.46%) |
Aug 07, 2024 | 142.98 | 144.11 | 140.71 | 140.83 | 8,964,995 | -0.81(-0.57%) |
Aug 06, 2024 | 142.89 | 143.48 | 141.54 | 141.65 | 9,799,617 | -1.41(-0.99%) |
Aug 05, 2024 | 143.91 | 144.16 | 141.82 | 143.06 | 13,184,776 | -3.85(-2.62%) |
Aug 02, 2024 | 149.46 | 150.24 | 145.39 | 146.91 | 13,438,848 | -4.03(-2.67%) |
Aug 01, 2024 | 156.95 | 157.74 | 150.35 | 150.93 | 16,881,538 | -7.76(-4.89%) |
Jul 31, 2024 | 159.90 | 159.90 | 158.28 | 158.69 | 6,273,446 | +0.89(+0.56%) |
Jul 30, 2024 | 154.73 | 158.32 | 154.70 | 157.80 | 5,804,849 | +2.94(+1.90%) |
Jul 29, 2024 | 156.50 | 156.50 | 153.15 | 154.87 | 5,128,620 | -1.23(-0.79%) |
Jul 26, 2024 | 155.98 | 157.28 | 155.32 | 156.09 | 5,291,113 | +0.30(+0.19%) |
Jul 25, 2024 | 153.65 | 156.51 | 152.91 | 155.80 | 5,493,013 | +2.44(+1.59%) |
Jul 24, 2024 | 152.98 | 153.98 | 151.72 | 153.35 | 6,041,201 | +0.97(+0.64%) |
Jul 23, 2024 | 154.62 | 154.86 | 152.14 | 152.38 | 6,307,434 | -2.87(-1.85%) |
Jul 22, 2024 | 156.47 | 158.18 | 155.12 | 155.25 | 5,658,923 | -2.14(-1.36%) |
Jul 19, 2024 | 160.68 | 160.90 | 156.66 | 157.39 | 6,499,707 | -2.79(-1.74%) |
Jul 18, 2024 | 159.44 | 162.46 | 158.47 | 160.18 | 6,651,164 | +0.73(+0.46%) |
Jul 17, 2024 | 156.75 | 159.69 | 156.54 | 159.44 | 7,421,818 | +3.42(+2.19%) |
Jul 16, 2024 | 155.27 | 156.56 | 154.42 | 156.02 | 7,001,131 | -0.27(-0.17%) |
Jul 15, 2024 | 155.21 | 157.75 | 154.64 | 156.29 | 5,724,274 | +2.42(+1.57%) |
Jul 12, 2024 | 154.43 | 154.71 | 152.85 | 153.87 | 6,518,480 | +0.33(+0.21%) |
Jul 11, 2024 | 153.28 | 154.95 | 152.51 | 153.54 | 8,416,904 | +0.13(+0.08%) |
Jul 10, 2024 | 150.81 | 153.72 | 150.61 | 153.41 | 5,477,187 | +2.13(+1.41%) |
Jul 09, 2024 | 151.31 | 153.05 | 150.66 | 151.29 | 5,361,850 | -1.34(-0.87%) |
Jul 08, 2024 | 151.62 | 153.56 | 151.62 | 152.62 | 5,046,228 | +0.02(+0.01%) |
Jul 05, 2024 | 154.82 | 154.82 | 151.98 | 152.60 | 6,252,291 | -2.37(-1.53%) |
Jul 03, 2024 | 155.20 | 155.99 | 154.83 | 154.98 | 3,300,730 | -0.04(-0.03%) |
Jul 02, 2024 | 155.94 | 155.97 | 153.73 | 155.01 | 7,297,479 | +0.23(+0.15%) |