Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 151.06 | 152.42 | 149.77 | 150.13 | 894,971 | -0.46(-0.31%) |
Sep 26, 2024 | 152.18 | 152.54 | 149.89 | 150.59 | 1,382,289 | +1.71(+1.15%) |
Sep 25, 2024 | 150.20 | 150.37 | 148.36 | 148.88 | 986,068 | -1.73(-1.15%) |
Sep 24, 2024 | 150.06 | 152.14 | 149.44 | 150.61 | 1,465,004 | +3.61(+2.46%) |
Sep 23, 2024 | 146.62 | 147.39 | 144.95 | 147.00 | 1,486,633 | +0.69(+0.47%) |
Sep 20, 2024 | 148.05 | 148.56 | 145.27 | 146.31 | 3,915,331 | -2.69(-1.81%) |
Sep 19, 2024 | 146.70 | 149.40 | 145.59 | 149.00 | 1,939,920 | +6.02(+4.21%) |
Sep 18, 2024 | 143.00 | 145.59 | 141.49 | 142.98 | 1,426,996 | +0.80(+0.56%) |
Sep 17, 2024 | 139.45 | 144.45 | 138.40 | 142.18 | 2,296,532 | -0.78(-0.55%) |
Sep 16, 2024 | 144.27 | 144.75 | 142.30 | 142.96 | 1,390,285 | -0.63(-0.44%) |
Sep 13, 2024 | 141.35 | 145.14 | 141.35 | 143.59 | 1,144,813 | +2.99(+2.13%) |
Sep 12, 2024 | 138.88 | 140.74 | 137.72 | 140.60 | 1,358,122 | +2.83(+2.05%) |
Sep 11, 2024 | 138.51 | 139.18 | 133.42 | 137.77 | 1,889,695 | -1.84(-1.32%) |
Sep 10, 2024 | 141.25 | 141.27 | 138.03 | 139.61 | 1,094,879 | -1.31(-0.93%) |
Sep 09, 2024 | 141.60 | 143.51 | 140.74 | 140.92 | 1,350,613 | +2.13(+1.53%) |
Sep 06, 2024 | 139.44 | 141.61 | 137.91 | 138.79 | 1,310,682 | -0.81(-0.58%) |
Sep 05, 2024 | 142.39 | 142.81 | 138.64 | 139.60 | 1,662,658 | -2.11(-1.49%) |
Sep 04, 2024 | 143.90 | 145.39 | 141.25 | 141.71 | 1,544,677 | -2.72(-1.88%) |
Sep 03, 2024 | 149.77 | 150.00 | 143.93 | 144.43 | 1,544,841 | -7.48(-4.92%) |
Aug 30, 2024 | 150.15 | 152.29 | 150.06 | 151.91 | 1,441,399 | +1.89(+1.26%) |
Aug 29, 2024 | 148.95 | 151.34 | 148.11 | 150.02 | 997,654 | +1.98(+1.34%) |
Aug 28, 2024 | 149.03 | 149.82 | 147.30 | 148.04 | 1,126,920 | -2.33(-1.55%) |
Aug 27, 2024 | 150.13 | 151.65 | 148.59 | 150.37 | 1,388,013 | -0.07(-0.05%) |
Aug 26, 2024 | 150.07 | 152.55 | 149.12 | 150.44 | 1,226,201 | +2.71(+1.83%) |
Aug 23, 2024 | 147.05 | 148.06 | 146.02 | 147.73 | 947,510 | +1.51(+1.03%) |
Aug 22, 2024 | 146.18 | 146.92 | 144.67 | 146.22 | 709,529 | -0.24(-0.16%) |
Aug 21, 2024 | 144.90 | 147.26 | 144.53 | 146.46 | 1,019,023 | +3.06(+2.13%) |
Aug 20, 2024 | 144.07 | 144.60 | 142.86 | 143.40 | 752,325 | -0.67(-0.47%) |
Aug 19, 2024 | 145.21 | 146.75 | 143.31 | 144.07 | 1,268,287 | -1.16(-0.80%) |
Aug 16, 2024 | 144.69 | 146.59 | 144.35 | 145.23 | 881,564 | +0.01(+0.01%) |
Aug 15, 2024 | 146.75 | 147.50 | 143.60 | 145.22 | 1,478,702 | +3.96(+2.80%) |
Aug 14, 2024 | 142.81 | 142.87 | 139.41 | 141.26 | 1,298,152 | -1.62(-1.13%) |
Aug 13, 2024 | 141.67 | 143.28 | 140.88 | 142.88 | 1,141,086 | +1.53(+1.08%) |
Aug 12, 2024 | 145.32 | 145.34 | 140.37 | 141.35 | 1,651,589 | -3.79(-2.61%) |
Aug 09, 2024 | 145.42 | 146.20 | 143.53 | 145.14 | 954,511 | -0.51(-0.35%) |
Aug 08, 2024 | 146.35 | 147.03 | 145.18 | 145.65 | 1,204,915 | +0.46(+0.32%) |
Aug 07, 2024 | 151.90 | 152.50 | 144.81 | 145.19 | 1,725,030 | -4.77(-3.18%) |
Aug 06, 2024 | 150.30 | 153.35 | 149.58 | 149.96 | 1,180,238 | -0.56(-0.37%) |
Aug 05, 2024 | 146.50 | 152.05 | 145.39 | 150.52 | 2,011,430 | -0.53(-0.35%) |
Aug 02, 2024 | 153.68 | 153.95 | 149.36 | 151.05 | 2,177,629 | -4.73(-3.04%) |
Aug 01, 2024 | 162.57 | 163.75 | 154.73 | 155.78 | 2,517,885 | -7.16(-4.39%) |
Jul 31, 2024 | 160.00 | 165.76 | 159.66 | 162.94 | 2,438,699 | +3.51(+2.20%) |
Jul 30, 2024 | 159.21 | 160.76 | 158.78 | 159.43 | 835,409 | +0.02(+0.01%) |
Jul 29, 2024 | 160.26 | 160.88 | 158.07 | 159.41 | 1,134,322 | -1.48(-0.92%) |
Jul 26, 2024 | 156.89 | 162.42 | 156.33 | 160.89 | 1,252,824 | +3.87(+2.46%) |
Jul 25, 2024 | 156.32 | 158.97 | 154.91 | 157.02 | 1,390,708 | +2.23(+1.44%) |
Jul 24, 2024 | 160.99 | 161.38 | 154.70 | 154.79 | 2,554,083 | -6.76(-4.18%) |
Jul 23, 2024 | 160.50 | 164.90 | 158.92 | 161.55 | 2,212,839 | -1.79(-1.10%) |
Jul 22, 2024 | 162.30 | 163.50 | 160.68 | 163.34 | 1,434,164 | +0.84(+0.52%) |
Jul 19, 2024 | 165.90 | 166.05 | 162.29 | 162.50 | 1,564,537 | -3.17(-1.91%) |
Jul 18, 2024 | 163.25 | 167.50 | 163.12 | 165.67 | 1,490,441 | +1.67(+1.02%) |
Jul 17, 2024 | 166.08 | 166.87 | 163.72 | 164.00 | 1,323,356 | -2.14(-1.29%) |
Jul 16, 2024 | 163.85 | 166.81 | 163.16 | 166.14 | 1,457,787 | +1.27(+0.77%) |
Jul 15, 2024 | 163.01 | 167.00 | 163.00 | 164.87 | 1,651,530 | +3.77(+2.34%) |
Jul 12, 2024 | 160.42 | 162.43 | 158.73 | 161.10 | 1,414,644 | +2.14(+1.35%) |
Jul 11, 2024 | 154.84 | 160.15 | 154.62 | 158.96 | 1,927,863 | +5.60(+3.65%) |
Jul 10, 2024 | 151.11 | 153.78 | 150.94 | 153.36 | 1,422,768 | +3.11(+2.07%) |
Jul 09, 2024 | 151.71 | 153.23 | 150.24 | 150.25 | 1,500,039 | -2.22(-1.46%) |
Jul 08, 2024 | 153.75 | 154.46 | 151.88 | 152.47 | 1,084,048 | -1.37(-0.89%) |
Jul 05, 2024 | 155.55 | 156.00 | 153.29 | 153.84 | 1,348,211 | -2.58(-1.65%) |
Jul 03, 2024 | 157.27 | 159.10 | 156.01 | 156.42 | 737,495 | -0.04(-0.03%) |
Jul 02, 2024 | 156.71 | 157.87 | 155.67 | 156.46 | 1,143,021 | -0.54(-0.34%) |