Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 145.47 | 146.74 | 142.68 | 142.91 | 215,606 | -1.24(-0.86%) |
Sep 25, 2024 | 146.16 | 146.83 | 143.09 | 144.15 | 153,180 | -2.94(-2.00%) |
Sep 24, 2024 | 146.00 | 147.95 | 145.86 | 147.09 | 189,753 | +0.95(+0.65%) |
Sep 23, 2024 | 145.58 | 146.24 | 144.58 | 146.14 | 147,560 | +0.79(+0.54%) |
Sep 20, 2024 | 148.83 | 148.83 | 144.80 | 145.35 | 462,262 | -4.43(-2.96%) |
Sep 19, 2024 | 149.00 | 151.70 | 148.29 | 149.78 | 381,042 | +2.82(+1.92%) |
Sep 18, 2024 | 147.16 | 149.47 | 146.75 | 146.96 | 328,173 | -1.13(-0.76%) |
Sep 17, 2024 | 145.79 | 148.39 | 144.30 | 148.09 | 285,753 | +3.35(+2.31%) |
Sep 16, 2024 | 143.78 | 144.85 | 142.49 | 144.74 | 95,983 | +1.76(+1.23%) |
Sep 13, 2024 | 143.57 | 144.41 | 142.07 | 142.98 | 234,046 | +0.05(+0.03%) |
Sep 12, 2024 | 143.00 | 143.13 | 140.44 | 142.93 | 288,061 | +0.28(+0.20%) |
Sep 11, 2024 | 138.66 | 142.92 | 135.71 | 142.65 | 246,863 | +4.32(+3.12%) |
Sep 10, 2024 | 140.17 | 140.17 | 136.56 | 138.33 | 304,179 | -1.84(-1.31%) |
Sep 09, 2024 | 140.65 | 142.00 | 140.02 | 140.17 | 255,041 | +0.36(+0.26%) |
Sep 06, 2024 | 141.53 | 142.64 | 138.29 | 139.81 | 117,114 | -1.84(-1.30%) |
Sep 05, 2024 | 146.15 | 146.44 | 140.79 | 141.65 | 267,173 | -4.51(-3.09%) |
Sep 04, 2024 | 145.55 | 146.85 | 143.61 | 146.16 | 233,437 | -0.08(-0.05%) |
Sep 03, 2024 | 146.94 | 146.94 | 144.94 | 146.24 | 226,643 | -1.89(-1.28%) |
Aug 30, 2024 | 149.22 | 149.22 | 146.15 | 148.13 | 221,562 | -0.71(-0.48%) |
Aug 29, 2024 | 149.77 | 150.00 | 148.03 | 148.84 | 251,328 | +0.28(+0.19%) |
Aug 28, 2024 | 148.10 | 150.15 | 147.81 | 148.56 | 226,235 | -0.55(-0.37%) |
Aug 27, 2024 | 151.22 | 151.38 | 149.08 | 149.11 | 217,734 | -2.38(-1.57%) |
Aug 26, 2024 | 150.15 | 152.46 | 149.46 | 151.49 | 172,542 | +1.36(+0.91%) |
Aug 23, 2024 | 147.50 | 150.43 | 147.50 | 150.13 | 205,086 | +2.52(+1.71%) |
Aug 22, 2024 | 148.39 | 148.83 | 146.31 | 147.61 | 237,357 | -0.16(-0.11%) |
Aug 21, 2024 | 147.33 | 148.59 | 146.36 | 147.77 | 275,769 | +0.93(+0.63%) |
Aug 20, 2024 | 147.57 | 147.99 | 145.77 | 146.84 | 316,445 | -0.38(-0.26%) |
Aug 19, 2024 | 146.77 | 148.82 | 146.47 | 147.22 | 175,097 | +0.50(+0.34%) |
Aug 16, 2024 | 147.03 | 148.52 | 146.29 | 146.72 | 106,005 | -1.18(-0.80%) |
Aug 15, 2024 | 148.17 | 150.13 | 147.09 | 147.90 | 212,034 | +2.32(+1.59%) |
Aug 14, 2024 | 146.58 | 146.63 | 144.87 | 145.58 | 116,317 | -0.52(-0.36%) |
Aug 13, 2024 | 146.02 | 146.31 | 144.62 | 146.10 | 105,068 | +1.20(+0.83%) |
Aug 12, 2024 | 145.12 | 145.30 | 143.36 | 144.90 | 124,215 | +0.58(+0.40%) |
Aug 09, 2024 | 145.81 | 146.10 | 143.42 | 144.32 | 138,972 | -1.88(-1.29%) |
Aug 08, 2024 | 145.61 | 147.13 | 144.57 | 146.20 | 164,946 | +1.43(+0.99%) |
Aug 07, 2024 | 150.01 | 150.14 | 144.58 | 144.77 | 138,613 | -3.58(-2.41%) |
Aug 06, 2024 | 144.87 | 149.66 | 144.83 | 148.35 | 114,593 | +4.55(+3.16%) |
Aug 05, 2024 | 140.48 | 146.07 | 140.48 | 143.80 | 174,257 | -3.08(-2.10%) |
Aug 02, 2024 | 151.00 | 151.00 | 145.00 | 146.88 | 139,063 | -5.71(-3.74%) |
Aug 01, 2024 | 155.99 | 157.47 | 151.58 | 152.59 | 153,562 | -3.16(-2.03%) |
Jul 31, 2024 | 153.93 | 157.77 | 151.97 | 155.75 | 243,768 | +2.61(+1.70%) |
Jul 30, 2024 | 151.06 | 153.83 | 151.03 | 153.14 | 250,988 | +2.15(+1.42%) |
Jul 29, 2024 | 153.20 | 155.41 | 150.76 | 150.99 | 272,405 | -2.79(-1.81%) |
Jul 26, 2024 | 155.00 | 158.84 | 150.84 | 153.78 | 632,267 | -2.22(-1.42%) |
Jul 25, 2024 | 153.03 | 157.90 | 152.85 | 156.00 | 370,036 | +3.00(+1.96%) |
Jul 24, 2024 | 152.92 | 155.14 | 152.01 | 153.00 | 189,696 | -0.96(-0.62%) |
Jul 23, 2024 | 155.25 | 156.95 | 153.56 | 153.96 | 186,036 | -1.82(-1.17%) |
Jul 22, 2024 | 153.49 | 155.89 | 152.79 | 155.78 | 136,889 | +2.17(+1.41%) |
Jul 19, 2024 | 153.51 | 154.66 | 152.56 | 153.61 | 137,416 | +0.32(+0.21%) |
Jul 18, 2024 | 154.43 | 154.74 | 152.19 | 153.29 | 245,816 | -0.77(-0.50%) |
Jul 17, 2024 | 156.06 | 156.06 | 152.57 | 154.06 | 254,964 | -4.49(-2.83%) |
Jul 16, 2024 | 155.08 | 158.93 | 155.08 | 158.55 | 199,379 | +3.24(+2.09%) |
Jul 15, 2024 | 152.45 | 156.25 | 150.70 | 155.31 | 273,309 | +5.67(+3.79%) |
Jul 12, 2024 | 150.69 | 152.05 | 149.59 | 149.64 | 246,971 | -0.10(-0.07%) |
Jul 11, 2024 | 149.88 | 152.10 | 149.01 | 149.74 | 402,692 | +0.09(+0.06%) |
Jul 10, 2024 | 145.66 | 149.96 | 144.92 | 149.65 | 238,143 | +4.64(+3.20%) |
Jul 09, 2024 | 145.48 | 145.88 | 143.65 | 145.01 | 154,467 | -1.25(-0.85%) |
Jul 08, 2024 | 147.50 | 148.18 | 144.53 | 146.26 | 161,848 | -0.71(-0.48%) |
Jul 05, 2024 | 146.93 | 148.26 | 145.85 | 146.97 | 158,878 | -0.76(-0.51%) |
Jul 03, 2024 | 145.37 | 148.08 | 144.89 | 147.73 | 165,731 | +2.74(+1.89%) |
Jul 02, 2024 | 145.46 | 146.34 | 144.17 | 144.99 | 317,168 | -0.85(-0.58%) |