Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 152.49 | 153.29 | 152.23 | 153.10 | 6,173,096 | +0.51(+0.33%) |
Sep 25, 2024 | 154.56 | 154.78 | 152.53 | 152.59 | 5,940,095 | -1.50(-0.97%) |
Sep 24, 2024 | 154.33 | 154.39 | 153.36 | 154.09 | 5,341,674 | -0.31(-0.20%) |
Sep 23, 2024 | 155.19 | 155.21 | 154.12 | 154.40 | 6,416,351 | -0.88(-0.57%) |
Sep 20, 2024 | 155.41 | 155.98 | 154.90 | 155.28 | 8,541,647 | -0.64(-0.41%) |
Sep 19, 2024 | 156.76 | 156.76 | 155.51 | 155.92 | 6,717,566 | +0.56(+0.36%) |
Sep 18, 2024 | 155.49 | 156.98 | 154.76 | 155.36 | 7,148,768 | -0.26(-0.17%) |
Sep 17, 2024 | 157.05 | 157.09 | 155.07 | 155.62 | 6,279,988 | -1.62(-1.03%) |
Sep 16, 2024 | 156.98 | 157.59 | 156.67 | 157.24 | 4,711,980 | +1.08(+0.69%) |
Sep 13, 2024 | 155.91 | 156.64 | 155.70 | 156.16 | 4,358,668 | +0.32(+0.21%) |
Sep 12, 2024 | 155.24 | 155.98 | 153.79 | 155.84 | 4,838,249 | +0.56(+0.36%) |
Sep 11, 2024 | 155.18 | 155.46 | 152.85 | 155.28 | 6,636,608 | -0.46(-0.30%) |
Sep 10, 2024 | 155.24 | 155.85 | 154.66 | 155.74 | 7,337,336 | +0.71(+0.46%) |
Sep 09, 2024 | 154.34 | 155.52 | 153.75 | 155.03 | 6,169,312 | +1.08(+0.70%) |
Sep 06, 2024 | 155.02 | 155.66 | 153.63 | 153.95 | 7,652,058 | -0.53(-0.34%) |
Sep 05, 2024 | 156.46 | 156.55 | 153.73 | 154.48 | 7,245,508 | -2.15(-1.37%) |
Sep 04, 2024 | 156.69 | 159.64 | 155.86 | 156.63 | 8,235,483 | -0.27(-0.17%) |
Sep 03, 2024 | 156.88 | 157.84 | 156.47 | 156.90 | 7,674,201 | -0.30(-0.19%) |
Aug 30, 2024 | 156.23 | 157.28 | 155.55 | 157.20 | 9,366,161 | +1.08(+0.69%) |
Aug 29, 2024 | 156.41 | 156.83 | 155.46 | 156.12 | 4,339,293 | +0.33(+0.21%) |
Aug 28, 2024 | 155.51 | 156.44 | 155.06 | 155.79 | 5,149,539 | +0.18(+0.12%) |
Aug 27, 2024 | 155.52 | 156.04 | 155.06 | 155.61 | 3,785,430 | +0.24(+0.15%) |
Aug 26, 2024 | 155.60 | 156.08 | 155.22 | 155.37 | 4,433,689 | -0.08(-0.05%) |
Aug 23, 2024 | 155.19 | 155.56 | 154.64 | 155.45 | 4,069,504 | +0.67(+0.43%) |
Aug 22, 2024 | 155.20 | 155.35 | 153.99 | 154.78 | 4,951,863 | +0.10(+0.06%) |
Aug 21, 2024 | 154.74 | 155.08 | 154.14 | 154.68 | 5,529,919 | +0.26(+0.17%) |
Aug 20, 2024 | 154.21 | 155.21 | 154.05 | 154.42 | 4,881,665 | +0.62(+0.40%) |
Aug 19, 2024 | 152.88 | 153.94 | 152.79 | 153.80 | 4,729,650 | +0.93(+0.61%) |
Aug 16, 2024 | 152.66 | 153.12 | 152.23 | 152.87 | 4,562,680 | +0.16(+0.10%) |
Aug 15, 2024 | 152.46 | 152.95 | 151.75 | 152.71 | 5,889,283 | +0.95(+0.63%) |
Aug 14, 2024 | 151.03 | 151.98 | 150.67 | 151.76 | 4,837,360 | +0.54(+0.36%) |
Aug 13, 2024 | 150.00 | 151.37 | 149.83 | 151.22 | 4,815,529 | +1.81(+1.21%) |
Aug 12, 2024 | 150.34 | 150.34 | 148.98 | 149.41 | 5,044,451 | -0.57(-0.38%) |
Aug 09, 2024 | 149.50 | 150.36 | 149.18 | 149.98 | 8,550,510 | +0.74(+0.50%) |
Aug 08, 2024 | 148.29 | 149.37 | 147.62 | 149.24 | 11,479,021 | +3.23(+2.21%) |
Aug 07, 2024 | 147.41 | 148.12 | 145.54 | 146.01 | 11,481,810 | -1.50(-1.02%) |
Aug 06, 2024 | 147.42 | 149.38 | 146.95 | 147.51 | 13,337,764 | +0.68(+0.46%) |
Aug 05, 2024 | 148.50 | 148.79 | 146.19 | 146.83 | 17,575,612 | -4.03(-2.67%) |
Aug 02, 2024 | 151.39 | 151.77 | 148.62 | 150.86 | 15,872,303 | -0.30(-0.20%) |
Aug 01, 2024 | 150.40 | 151.33 | 149.49 | 151.16 | 10,357,642 | +1.53(+1.02%) |
Jul 31, 2024 | 150.12 | 150.66 | 149.05 | 149.63 | 8,417,796 | -0.55(-0.37%) |
Jul 30, 2024 | 150.05 | 151.11 | 149.11 | 150.18 | 7,269,477 | +0.13(+0.09%) |
Jul 29, 2024 | 149.98 | 150.56 | 149.26 | 150.05 | 8,227,418 | +0.09(+0.06%) |
Jul 26, 2024 | 149.10 | 150.93 | 149.01 | 149.96 | 6,285,856 | +0.84(+0.56%) |
Jul 25, 2024 | 149.42 | 151.53 | 148.96 | 149.12 | 11,472,669 | -0.75(-0.50%) |
Jul 24, 2024 | 148.71 | 150.06 | 148.21 | 149.87 | 6,870,367 | +1.24(+0.83%) |
Jul 23, 2024 | 149.33 | 149.38 | 148.47 | 148.63 | 3,553,303 | -0.09(-0.06%) |
Jul 22, 2024 | 148.62 | 148.99 | 147.88 | 148.72 | 5,190,327 | +0.85(+0.57%) |
Jul 19, 2024 | 147.86 | 148.58 | 147.28 | 147.87 | 5,985,858 | +0.75(+0.51%) |
Jul 18, 2024 | 149.58 | 150.56 | 146.86 | 147.12 | 11,033,409 | -3.42(-2.27%) |
Jul 17, 2024 | 148.83 | 151.33 | 148.64 | 150.54 | 10,395,477 | +0.68(+0.45%) |
Jul 16, 2024 | 148.64 | 149.89 | 148.31 | 149.86 | 7,601,040 | +2.11(+1.43%) |
Jul 15, 2024 | 148.84 | 148.98 | 147.53 | 147.75 | 5,803,935 | -0.52(-0.35%) |
Jul 12, 2024 | 147.85 | 148.88 | 147.74 | 148.27 | 6,614,664 | +0.92(+0.62%) |
Jul 11, 2024 | 146.33 | 147.74 | 146.15 | 147.35 | 7,692,989 | +1.03(+0.70%) |
Jul 10, 2024 | 145.11 | 146.34 | 144.79 | 146.32 | 5,342,434 | +1.37(+0.95%) |
Jul 09, 2024 | 144.56 | 145.03 | 143.70 | 144.95 | 8,336,749 | +0.70(+0.49%) |
Jul 08, 2024 | 144.57 | 144.97 | 143.88 | 144.25 | 4,001,545 | -0.16(-0.11%) |
Jul 05, 2024 | 143.61 | 144.49 | 142.88 | 144.41 | 4,846,888 | +1.11(+0.77%) |
Jul 03, 2024 | 144.66 | 144.67 | 142.73 | 143.30 | 7,654,008 | -1.10(-0.76%) |
Jul 02, 2024 | 144.41 | 144.62 | 143.59 | 144.40 | 7,536,339 | -0.53(-0.37%) |