Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 154.95 | 156.31 | 153.93 | 155.53 | 602,473 | +0.92(+0.60%) |
Sep 26, 2024 | 154.94 | 155.82 | 153.82 | 154.61 | 676,306 | +0.53(+0.34%) |
Sep 25, 2024 | 151.36 | 154.15 | 150.87 | 154.08 | 1,066,209 | +3.62(+2.41%) |
Sep 24, 2024 | 148.41 | 150.60 | 148.41 | 150.46 | 646,408 | +2.13(+1.44%) |
Sep 23, 2024 | 149.00 | 149.86 | 147.91 | 148.33 | 790,871 | -0.31(-0.21%) |
Sep 20, 2024 | 148.49 | 148.71 | 147.58 | 148.64 | 796,664 | -0.82(-0.55%) |
Sep 19, 2024 | 147.25 | 150.03 | 145.84 | 149.46 | 989,180 | +3.92(+2.69%) |
Sep 18, 2024 | 145.69 | 146.00 | 143.13 | 145.54 | 772,556 | +0.60(+0.41%) |
Sep 17, 2024 | 145.00 | 146.75 | 144.30 | 144.94 | 622,104 | +0.15(+0.10%) |
Sep 16, 2024 | 144.77 | 145.09 | 142.77 | 144.79 | 506,519 | +0.83(+0.58%) |
Sep 13, 2024 | 143.00 | 145.09 | 142.99 | 143.96 | 462,297 | +1.46(+1.02%) |
Sep 12, 2024 | 142.05 | 142.55 | 140.82 | 142.50 | 470,624 | +0.56(+0.39%) |
Sep 11, 2024 | 142.59 | 142.68 | 139.78 | 141.94 | 870,564 | -1.20(-0.84%) |
Sep 10, 2024 | 144.86 | 144.86 | 142.70 | 143.14 | 492,629 | -1.40(-0.97%) |
Sep 09, 2024 | 142.55 | 145.42 | 142.13 | 144.54 | 773,207 | +2.63(+1.85%) |
Sep 06, 2024 | 144.17 | 145.41 | 141.75 | 141.91 | 593,589 | -2.03(-1.41%) |
Sep 05, 2024 | 147.35 | 147.83 | 143.78 | 143.94 | 678,209 | -2.89(-1.97%) |
Sep 04, 2024 | 146.69 | 147.58 | 145.95 | 146.83 | 531,984 | -0.32(-0.22%) |
Sep 03, 2024 | 150.27 | 150.88 | 146.50 | 147.15 | 1,221,938 | -3.73(-2.47%) |
Aug 30, 2024 | 150.32 | 151.17 | 148.96 | 150.88 | 830,758 | +0.88(+0.59%) |
Aug 29, 2024 | 150.23 | 151.07 | 149.61 | 150.00 | 529,787 | +0.56(+0.37%) |
Aug 28, 2024 | 150.00 | 150.51 | 148.80 | 149.44 | 385,342 | -0.54(-0.36%) |
Aug 27, 2024 | 149.97 | 150.30 | 149.41 | 149.98 | 351,486 | -0.06(-0.04%) |
Aug 26, 2024 | 149.82 | 151.80 | 149.59 | 150.04 | 563,969 | +1.04(+0.70%) |
Aug 23, 2024 | 149.31 | 149.95 | 148.21 | 149.00 | 508,157 | +0.38(+0.26%) |
Aug 22, 2024 | 148.33 | 149.30 | 147.73 | 148.62 | 394,675 | +0.18(+0.12%) |
Aug 21, 2024 | 148.04 | 148.57 | 147.55 | 148.44 | 426,358 | +0.98(+0.66%) |
Aug 20, 2024 | 147.69 | 148.26 | 146.57 | 147.46 | 542,216 | -0.59(-0.40%) |
Aug 19, 2024 | 147.10 | 148.43 | 146.88 | 148.05 | 502,940 | +1.14(+0.78%) |
Aug 16, 2024 | 146.42 | 147.62 | 146.32 | 146.91 | 575,065 | +0.28(+0.19%) |
Aug 15, 2024 | 146.24 | 147.21 | 145.57 | 146.63 | 562,673 | +1.64(+1.13%) |
Aug 14, 2024 | 144.03 | 145.76 | 142.96 | 144.99 | 818,693 | +0.94(+0.65%) |
Aug 13, 2024 | 143.93 | 144.73 | 142.90 | 144.05 | 823,712 | +0.56(+0.39%) |
Aug 12, 2024 | 143.79 | 144.04 | 142.32 | 143.49 | 664,776 | -0.01(-0.01%) |
Aug 09, 2024 | 142.35 | 144.22 | 141.20 | 143.50 | 1,008,832 | +1.24(+0.87%) |
Aug 08, 2024 | 140.20 | 143.34 | 139.72 | 142.26 | 1,446,671 | +2.84(+2.04%) |
Aug 07, 2024 | 140.93 | 142.71 | 139.37 | 139.42 | 1,076,617 | -1.27(-0.90%) |
Aug 06, 2024 | 140.14 | 143.22 | 137.56 | 140.69 | 880,920 | +0.56(+0.40%) |
Aug 05, 2024 | 139.10 | 141.44 | 137.88 | 140.13 | 1,023,397 | -2.11(-1.48%) |
Aug 02, 2024 | 144.15 | 144.15 | 141.35 | 142.24 | 596,228 | -2.52(-1.74%) |
Aug 01, 2024 | 146.88 | 147.06 | 143.22 | 144.76 | 866,629 | -1.59(-1.09%) |
Jul 31, 2024 | 147.22 | 148.28 | 145.67 | 146.35 | 542,643 | +0.16(+0.11%) |
Jul 30, 2024 | 146.32 | 147.46 | 146.09 | 146.19 | 541,454 | +0.39(+0.27%) |
Jul 29, 2024 | 146.71 | 147.24 | 145.51 | 145.80 | 565,789 | -0.18(-0.12%) |
Jul 26, 2024 | 146.72 | 147.89 | 145.29 | 145.98 | 527,154 | +0.59(+0.41%) |
Jul 25, 2024 | 143.64 | 147.29 | 143.53 | 145.39 | 702,245 | +2.74(+1.92%) |
Jul 24, 2024 | 150.80 | 151.04 | 142.57 | 142.65 | 1,417,161 | -8.33(-5.52%) |
Jul 23, 2024 | 148.92 | 151.07 | 148.50 | 150.98 | 456,366 | +1.84(+1.23%) |
Jul 22, 2024 | 148.40 | 149.20 | 147.40 | 149.14 | 339,902 | +1.55(+1.05%) |
Jul 19, 2024 | 148.91 | 149.76 | 146.74 | 147.60 | 374,877 | -0.86(-0.58%) |
Jul 18, 2024 | 149.67 | 152.07 | 147.59 | 148.45 | 576,335 | -0.80(-0.53%) |
Jul 17, 2024 | 149.99 | 151.79 | 149.25 | 149.25 | 746,292 | -1.19(-0.79%) |
Jul 16, 2024 | 145.06 | 150.46 | 144.71 | 150.44 | 763,979 | +6.03(+4.17%) |
Jul 15, 2024 | 143.71 | 145.02 | 143.55 | 144.41 | 640,560 | +0.77(+0.54%) |
Jul 12, 2024 | 141.93 | 144.30 | 141.28 | 143.64 | 598,692 | +2.81(+2.00%) |
Jul 11, 2024 | 138.81 | 140.95 | 138.30 | 140.83 | 477,296 | +2.53(+1.83%) |
Jul 10, 2024 | 136.40 | 138.38 | 135.67 | 138.29 | 340,467 | +2.13(+1.56%) |
Jul 09, 2024 | 137.25 | 137.43 | 136.08 | 136.17 | 301,080 | -1.22(-0.89%) |
Jul 08, 2024 | 136.98 | 138.00 | 136.92 | 137.39 | 355,882 | +0.92(+0.67%) |
Jul 05, 2024 | 137.01 | 137.13 | 133.97 | 136.47 | 915,702 | -1.75(-1.26%) |
Jul 03, 2024 | 137.01 | 138.71 | 136.92 | 138.21 | 516,438 | +0.72(+0.52%) |
Jul 02, 2024 | 138.03 | 138.03 | 136.65 | 137.50 | 457,851 | -0.53(-0.38%) |