Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 154.60 | 155.03 | 152.21 | 153.47 | 3,155,332 | +0.70(+0.46%) |
Sep 25, 2024 | 156.90 | 157.91 | 152.22 | 152.77 | 3,918,361 | -4.78(-3.03%) |
Sep 24, 2024 | 157.25 | 158.16 | 156.18 | 157.55 | 2,227,429 | +0.34(+0.22%) |
Sep 23, 2024 | 158.92 | 160.21 | 156.50 | 157.21 | 3,485,413 | -0.91(-0.58%) |
Sep 20, 2024 | 159.84 | 161.25 | 157.83 | 158.12 | 5,540,474 | -1.54(-0.96%) |
Sep 19, 2024 | 159.80 | 160.24 | 155.92 | 159.66 | 4,707,183 | +4.73(+3.05%) |
Sep 18, 2024 | 155.30 | 157.76 | 152.69 | 154.93 | 3,922,563 | -0.12(-0.08%) |
Sep 17, 2024 | 155.35 | 156.46 | 153.73 | 155.05 | 3,922,516 | +0.49(+0.32%) |
Sep 16, 2024 | 151.56 | 155.18 | 150.86 | 154.56 | 4,426,254 | +3.37(+2.23%) |
Sep 13, 2024 | 148.00 | 151.87 | 147.75 | 151.19 | 4,681,226 | +4.69(+3.20%) |
Sep 12, 2024 | 144.05 | 146.98 | 142.71 | 146.50 | 3,541,902 | +3.23(+2.25%) |
Sep 11, 2024 | 141.89 | 143.43 | 138.24 | 143.27 | 3,145,111 | +1.06(+0.75%) |
Sep 10, 2024 | 140.29 | 142.50 | 138.17 | 142.21 | 2,684,672 | +2.44(+1.75%) |
Sep 09, 2024 | 138.73 | 140.78 | 138.46 | 139.77 | 2,133,664 | +2.65(+1.93%) |
Sep 06, 2024 | 138.61 | 140.10 | 135.63 | 137.12 | 2,577,891 | -1.15(-0.83%) |
Sep 05, 2024 | 138.67 | 140.89 | 137.73 | 138.27 | 2,234,603 | +0.42(+0.30%) |
Sep 04, 2024 | 137.65 | 138.97 | 136.59 | 137.85 | 1,703,738 | -0.29(-0.21%) |
Sep 03, 2024 | 141.43 | 141.95 | 136.98 | 138.14 | 2,339,746 | -4.22(-2.96%) |
Aug 30, 2024 | 141.34 | 142.69 | 138.62 | 142.36 | 3,421,588 | +1.78(+1.27%) |
Aug 29, 2024 | 140.53 | 141.54 | 139.72 | 140.58 | 2,744,865 | +0.50(+0.36%) |
Aug 28, 2024 | 140.79 | 142.06 | 139.27 | 140.08 | 2,548,579 | -1.17(-0.83%) |
Aug 27, 2024 | 140.67 | 142.33 | 140.57 | 141.25 | 3,870,789 | -0.71(-0.50%) |
Aug 26, 2024 | 140.35 | 142.25 | 139.82 | 141.96 | 3,795,259 | +2.68(+1.92%) |
Aug 23, 2024 | 135.92 | 140.69 | 135.72 | 139.28 | 4,886,917 | +4.49(+3.33%) |
Aug 22, 2024 | 134.74 | 135.50 | 133.52 | 134.79 | 1,795,531 | +0.04(+0.03%) |
Aug 21, 2024 | 133.27 | 135.00 | 131.73 | 134.75 | 1,945,327 | +1.77(+1.33%) |
Aug 20, 2024 | 134.85 | 135.30 | 132.71 | 132.98 | 1,811,419 | -1.67(-1.24%) |
Aug 19, 2024 | 134.00 | 135.00 | 133.51 | 134.65 | 2,145,272 | +0.37(+0.28%) |
Aug 16, 2024 | 136.23 | 137.00 | 133.24 | 134.28 | 3,727,432 | -1.99(-1.46%) |
Aug 15, 2024 | 137.86 | 138.25 | 135.55 | 136.27 | 3,508,925 | +0.11(+0.08%) |
Aug 14, 2024 | 133.68 | 136.50 | 133.37 | 136.16 | 2,970,228 | +2.81(+2.11%) |
Aug 13, 2024 | 130.68 | 133.70 | 130.11 | 133.35 | 3,219,306 | +4.07(+3.15%) |
Aug 12, 2024 | 131.03 | 132.24 | 128.18 | 129.28 | 3,100,458 | -1.65(-1.26%) |
Aug 09, 2024 | 130.56 | 131.87 | 129.10 | 130.93 | 1,416,063 | +0.28(+0.21%) |
Aug 08, 2024 | 129.19 | 131.18 | 127.96 | 130.65 | 1,975,086 | +3.06(+2.40%) |
Aug 07, 2024 | 133.62 | 133.84 | 127.34 | 127.59 | 2,970,520 | -2.72(-2.09%) |
Aug 06, 2024 | 129.89 | 132.82 | 128.82 | 130.31 | 3,288,601 | +0.80(+0.62%) |
Aug 05, 2024 | 126.85 | 132.19 | 124.45 | 129.51 | 6,372,093 | -3.54(-2.66%) |
Aug 02, 2024 | 134.32 | 135.20 | 131.08 | 133.05 | 4,700,609 | -3.98(-2.90%) |
Aug 01, 2024 | 141.92 | 142.23 | 135.64 | 137.03 | 4,046,179 | -5.12(-3.60%) |
Jul 31, 2024 | 142.76 | 144.36 | 140.93 | 142.15 | 3,651,898 | +0.81(+0.57%) |
Jul 30, 2024 | 141.73 | 142.86 | 139.91 | 141.34 | 2,831,393 | +0.36(+0.26%) |
Jul 29, 2024 | 141.00 | 141.57 | 139.46 | 140.98 | 2,325,842 | -0.20(-0.14%) |
Jul 26, 2024 | 141.58 | 142.07 | 139.40 | 141.18 | 3,281,841 | +1.97(+1.41%) |
Jul 25, 2024 | 136.91 | 142.23 | 135.36 | 139.21 | 4,458,156 | +2.38(+1.74%) |
Jul 24, 2024 | 141.68 | 142.27 | 136.69 | 136.84 | 4,524,571 | -5.96(-4.17%) |
Jul 23, 2024 | 141.23 | 144.32 | 141.22 | 142.79 | 4,666,479 | +2.43(+1.73%) |
Jul 22, 2024 | 139.19 | 141.01 | 137.93 | 140.37 | 4,027,384 | +2.58(+1.87%) |
Jul 19, 2024 | 137.49 | 141.22 | 135.89 | 137.79 | 7,396,290 | +2.17(+1.60%) |
Jul 18, 2024 | 131.49 | 139.62 | 131.06 | 135.62 | 7,429,377 | +1.55(+1.16%) |
Jul 17, 2024 | 134.69 | 136.07 | 132.85 | 134.07 | 5,884,576 | -2.15(-1.58%) |
Jul 16, 2024 | 132.68 | 136.57 | 132.34 | 136.22 | 6,387,705 | +4.61(+3.51%) |
Jul 15, 2024 | 129.00 | 132.40 | 128.79 | 131.61 | 4,531,120 | +3.03(+2.36%) |
Jul 12, 2024 | 126.31 | 129.11 | 126.15 | 128.57 | 3,410,591 | +2.69(+2.14%) |
Jul 11, 2024 | 125.77 | 127.19 | 124.80 | 125.88 | 3,425,826 | +2.34(+1.89%) |
Jul 10, 2024 | 121.09 | 123.65 | 120.61 | 123.54 | 1,987,843 | +2.96(+2.46%) |
Jul 09, 2024 | 119.84 | 121.54 | 119.06 | 120.58 | 2,509,930 | +0.51(+0.42%) |
Jul 08, 2024 | 121.58 | 122.20 | 119.80 | 120.07 | 2,283,770 | -1.94(-1.59%) |
Jul 05, 2024 | 122.77 | 122.77 | 121.05 | 122.01 | 1,968,977 | -0.68(-0.55%) |
Jul 03, 2024 | 122.50 | 123.28 | 121.52 | 122.69 | 2,114,731 | +0.19(+0.15%) |
Jul 02, 2024 | 121.09 | 122.81 | 120.82 | 122.50 | 2,306,215 | +0.97(+0.80%) |