Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 147.01 | 148.31 | 142.98 | 144.62 | 516,852 | -2.74(-1.86%) |
Sep 26, 2024 | 147.64 | 147.64 | 144.43 | 147.36 | 327,798 | +1.09(+0.75%) |
Sep 25, 2024 | 144.78 | 149.56 | 144.72 | 146.27 | 320,387 | +1.38(+0.95%) |
Sep 24, 2024 | 145.98 | 147.58 | 143.98 | 144.89 | 519,916 | -1.71(-1.17%) |
Sep 23, 2024 | 151.48 | 151.87 | 145.72 | 146.60 | 761,403 | -4.66(-3.08%) |
Sep 20, 2024 | 153.75 | 155.53 | 150.85 | 151.26 | 1,707,997 | -2.17(-1.41%) |
Sep 19, 2024 | 151.00 | 154.81 | 149.26 | 153.43 | 1,222,936 | +4.55(+3.06%) |
Sep 18, 2024 | 146.59 | 150.43 | 145.77 | 148.88 | 885,259 | +2.29(+1.56%) |
Sep 17, 2024 | 140.24 | 148.92 | 138.82 | 146.59 | 1,993,512 | +7.02(+5.03%) |
Sep 16, 2024 | 139.65 | 145.00 | 137.75 | 139.57 | 2,921,726 | +20.35(+17.07%) |
Sep 13, 2024 | 116.29 | 119.49 | 114.53 | 119.22 | 589,551 | +5.41(+4.75%) |
Sep 12, 2024 | 112.93 | 116.90 | 111.09 | 113.81 | 2,294,993 | +0.88(+0.78%) |
Sep 11, 2024 | 114.19 | 116.11 | 111.23 | 112.93 | 758,970 | -1.83(-1.59%) |
Sep 10, 2024 | 116.03 | 119.01 | 113.03 | 114.76 | 696,032 | -2.08(-1.78%) |
Sep 09, 2024 | 119.06 | 119.74 | 116.52 | 116.84 | 1,050,393 | -2.31(-1.94%) |
Sep 06, 2024 | 118.99 | 121.25 | 117.40 | 119.15 | 625,894 | +0.15(+0.13%) |
Sep 05, 2024 | 122.57 | 126.94 | 118.29 | 119.00 | 817,827 | -0.50(-0.42%) |
Sep 04, 2024 | 117.02 | 125.67 | 114.50 | 119.50 | 3,189,572 | -15.18(-11.27%) |
Sep 03, 2024 | 136.41 | 138.94 | 134.29 | 134.68 | 652,453 | -3.77(-2.72%) |
Aug 30, 2024 | 138.82 | 139.84 | 137.10 | 138.45 | 222,674 | +0.51(+0.37%) |
Aug 29, 2024 | 139.00 | 139.45 | 137.29 | 137.94 | 265,488 | -0.97(-0.70%) |
Aug 28, 2024 | 138.80 | 141.04 | 137.16 | 138.91 | 215,001 | +0.12(+0.09%) |
Aug 27, 2024 | 138.12 | 139.47 | 137.56 | 138.79 | 87,886 | +0.26(+0.19%) |
Aug 26, 2024 | 139.83 | 141.22 | 138.27 | 138.53 | 207,679 | -1.15(-0.82%) |
Aug 23, 2024 | 139.66 | 144.62 | 137.63 | 139.68 | 237,466 | +0.29(+0.21%) |
Aug 22, 2024 | 137.16 | 143.49 | 135.92 | 139.39 | 677,630 | +2.39(+1.74%) |
Aug 21, 2024 | 139.65 | 142.38 | 136.18 | 137.00 | 436,491 | -1.43(-1.03%) |
Aug 20, 2024 | 137.80 | 139.75 | 137.01 | 138.43 | 476,652 | +0.61(+0.44%) |
Aug 19, 2024 | 138.45 | 139.39 | 136.18 | 137.82 | 337,926 | -1.02(-0.73%) |
Aug 16, 2024 | 139.67 | 141.99 | 137.23 | 138.84 | 334,765 | -0.66(-0.47%) |
Aug 15, 2024 | 142.09 | 142.09 | 137.79 | 139.50 | 644,616 | -0.15(-0.11%) |
Aug 14, 2024 | 139.18 | 142.48 | 137.92 | 139.65 | 505,792 | -0.01(-0.01%) |
Aug 13, 2024 | 131.00 | 140.54 | 128.98 | 139.66 | 1,027,260 | +11.18(+8.70%) |
Aug 12, 2024 | 137.01 | 137.01 | 128.00 | 128.48 | 1,524,958 | +1.51(+1.19%) |
Aug 09, 2024 | 126.00 | 127.84 | 124.70 | 126.97 | 293,144 | +0.99(+0.79%) |
Aug 08, 2024 | 123.62 | 126.28 | 121.48 | 125.98 | 215,388 | +2.36(+1.91%) |
Aug 07, 2024 | 126.22 | 126.48 | 122.64 | 123.62 | 194,832 | -1.89(-1.51%) |
Aug 06, 2024 | 126.09 | 129.34 | 124.79 | 125.51 | 159,386 | +0.52(+0.42%) |
Aug 05, 2024 | 121.12 | 127.92 | 120.18 | 124.99 | 340,908 | -7.27(-5.50%) |
Aug 02, 2024 | 135.70 | 135.70 | 127.93 | 132.26 | 314,945 | -4.27(-3.13%) |
Aug 01, 2024 | 133.56 | 137.36 | 132.16 | 136.53 | 253,540 | +3.03(+2.27%) |
Jul 31, 2024 | 134.11 | 138.16 | 132.22 | 133.50 | 368,361 | -0.44(-0.33%) |
Jul 30, 2024 | 134.16 | 134.30 | 130.57 | 133.94 | 316,893 | -0.31(-0.23%) |
Jul 29, 2024 | 133.75 | 135.56 | 132.56 | 134.25 | 167,874 | +0.50(+0.37%) |
Jul 26, 2024 | 135.48 | 136.36 | 132.99 | 133.75 | 175,736 | -0.63(-0.47%) |
Jul 25, 2024 | 133.97 | 136.41 | 133.91 | 134.38 | 177,693 | +0.37(+0.28%) |
Jul 24, 2024 | 134.35 | 135.50 | 132.47 | 134.01 | 180,661 | -0.75(-0.56%) |
Jul 23, 2024 | 136.26 | 136.59 | 133.95 | 134.76 | 223,966 | -1.56(-1.14%) |
Jul 22, 2024 | 135.67 | 137.62 | 134.55 | 136.32 | 342,259 | +1.11(+0.82%) |
Jul 19, 2024 | 137.25 | 137.25 | 132.59 | 135.21 | 447,863 | -1.31(-0.96%) |
Jul 18, 2024 | 139.47 | 141.46 | 135.13 | 136.52 | 258,583 | -2.05(-1.48%) |
Jul 17, 2024 | 139.01 | 140.40 | 135.77 | 138.57 | 261,854 | -2.23(-1.58%) |
Jul 16, 2024 | 138.07 | 142.21 | 138.02 | 140.80 | 498,011 | +3.76(+2.74%) |
Jul 15, 2024 | 138.91 | 140.43 | 136.89 | 137.04 | 327,109 | -1.04(-0.75%) |
Jul 12, 2024 | 136.41 | 140.87 | 135.23 | 138.08 | 429,310 | +2.37(+1.75%) |
Jul 11, 2024 | 137.80 | 139.87 | 134.74 | 135.71 | 416,520 | -1.63(-1.19%) |
Jul 10, 2024 | 136.68 | 139.08 | 135.94 | 137.34 | 298,497 | +0.89(+0.65%) |
Jul 09, 2024 | 136.60 | 138.85 | 135.84 | 136.45 | 244,541 | -0.01(-0.01%) |
Jul 08, 2024 | 136.29 | 137.49 | 134.81 | 136.46 | 154,983 | +0.65(+0.48%) |
Jul 05, 2024 | 134.46 | 136.30 | 132.38 | 135.81 | 107,293 | +1.63(+1.21%) |
Jul 03, 2024 | 136.06 | 136.78 | 133.02 | 134.18 | 147,812 | -1.88(-1.38%) |
Jul 02, 2024 | 134.28 | 137.58 | 133.82 | 136.06 | 245,407 | +2.08(+1.55%) |