Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.83 | 130.90 | 127.51 | 127.95 | 6,992,923 | -3.15(-2.40%) |
Sep 25, 2024 | 133.75 | 134.32 | 130.77 | 131.10 | 3,591,349 | -3.18(-2.37%) |
Sep 24, 2024 | 136.54 | 137.03 | 134.25 | 134.28 | 3,842,251 | -0.86(-0.64%) |
Sep 23, 2024 | 134.29 | 136.57 | 133.42 | 135.14 | 3,143,945 | +0.33(+0.24%) |
Sep 20, 2024 | 133.94 | 135.29 | 132.68 | 134.81 | 3,974,005 | -0.01(-0.01%) |
Sep 19, 2024 | 135.90 | 136.42 | 133.78 | 134.82 | 3,395,590 | +2.15(+1.62%) |
Sep 18, 2024 | 131.87 | 134.81 | 131.86 | 132.67 | 2,888,879 | +0.48(+0.36%) |
Sep 17, 2024 | 130.02 | 132.47 | 129.78 | 132.19 | 3,531,457 | +2.33(+1.79%) |
Sep 16, 2024 | 129.07 | 130.75 | 128.43 | 129.86 | 2,477,666 | +1.31(+1.02%) |
Sep 13, 2024 | 128.28 | 129.74 | 128.14 | 128.55 | 3,778,048 | +1.30(+1.02%) |
Sep 12, 2024 | 127.02 | 128.37 | 125.50 | 127.25 | 3,566,378 | +0.38(+0.30%) |
Sep 11, 2024 | 127.22 | 127.46 | 124.12 | 126.87 | 2,810,441 | -0.05(-0.04%) |
Sep 10, 2024 | 128.46 | 128.67 | 125.63 | 126.92 | 3,624,493 | -1.40(-1.09%) |
Sep 09, 2024 | 129.10 | 129.63 | 128.28 | 128.32 | 2,280,981 | -0.80(-0.62%) |
Sep 06, 2024 | 131.21 | 132.40 | 128.64 | 129.12 | 3,114,941 | -2.05(-1.56%) |
Sep 05, 2024 | 133.56 | 133.60 | 131.00 | 131.17 | 2,284,905 | -1.04(-0.79%) |
Sep 04, 2024 | 134.58 | 135.52 | 131.89 | 132.21 | 3,033,077 | -2.18(-1.62%) |
Sep 03, 2024 | 137.01 | 137.19 | 134.03 | 134.39 | 3,849,371 | -5.15(-3.69%) |
Aug 30, 2024 | 138.54 | 139.70 | 137.82 | 139.54 | 2,247,174 | -0.31(-0.22%) |
Aug 29, 2024 | 138.78 | 140.55 | 137.29 | 139.85 | 2,311,410 | +2.17(+1.58%) |
Aug 28, 2024 | 137.26 | 138.15 | 136.67 | 137.68 | 1,743,422 | -0.60(-0.43%) |
Aug 27, 2024 | 139.50 | 140.00 | 137.87 | 138.28 | 1,987,230 | -1.81(-1.29%) |
Aug 26, 2024 | 141.00 | 142.33 | 139.58 | 140.09 | 2,929,571 | +0.95(+0.68%) |
Aug 23, 2024 | 137.58 | 139.43 | 137.15 | 139.14 | 1,965,992 | +2.80(+2.05%) |
Aug 22, 2024 | 136.85 | 137.63 | 136.09 | 136.34 | 1,642,361 | -0.45(-0.33%) |
Aug 21, 2024 | 137.95 | 138.32 | 136.15 | 136.79 | 1,837,792 | +0.07(+0.05%) |
Aug 20, 2024 | 140.00 | 140.14 | 136.03 | 136.72 | 3,783,989 | -3.60(-2.57%) |
Aug 19, 2024 | 139.36 | 141.64 | 139.36 | 140.32 | 2,471,783 | +1.01(+0.73%) |
Aug 16, 2024 | 138.40 | 139.91 | 138.32 | 139.31 | 1,832,030 | -0.58(-0.41%) |
Aug 15, 2024 | 137.87 | 140.42 | 137.87 | 139.89 | 2,598,214 | +2.48(+1.80%) |
Aug 14, 2024 | 137.21 | 137.90 | 136.40 | 137.41 | 1,686,698 | +0.54(+0.39%) |
Aug 13, 2024 | 136.97 | 137.23 | 135.98 | 136.87 | 3,668,645 | -1.42(-1.03%) |
Aug 12, 2024 | 137.28 | 138.75 | 137.25 | 138.29 | 2,810,942 | +1.85(+1.36%) |
Aug 09, 2024 | 136.38 | 137.11 | 135.24 | 136.44 | 1,766,237 | +0.05(+0.04%) |
Aug 08, 2024 | 133.71 | 136.91 | 133.36 | 136.39 | 2,731,855 | +4.01(+3.03%) |
Aug 07, 2024 | 134.17 | 135.17 | 132.30 | 132.38 | 2,981,339 | +0.91(+0.69%) |
Aug 06, 2024 | 131.29 | 133.38 | 130.37 | 131.47 | 4,062,338 | +0.47(+0.36%) |
Aug 05, 2024 | 130.16 | 132.27 | 127.75 | 131.00 | 5,534,494 | -3.75(-2.78%) |
Aug 02, 2024 | 139.72 | 140.13 | 133.46 | 134.75 | 5,950,969 | -7.25(-5.11%) |
Aug 01, 2024 | 146.72 | 147.50 | 140.75 | 142.00 | 4,970,717 | -4.39(-3.00%) |
Jul 31, 2024 | 147.75 | 148.60 | 146.31 | 146.39 | 3,467,390 | +1.19(+0.82%) |
Jul 30, 2024 | 142.98 | 145.63 | 142.98 | 145.20 | 2,409,095 | +1.86(+1.30%) |
Jul 29, 2024 | 145.21 | 145.75 | 142.17 | 143.34 | 3,685,237 | -1.81(-1.25%) |
Jul 26, 2024 | 144.74 | 145.48 | 143.06 | 145.15 | 2,084,094 | +0.76(+0.53%) |
Jul 25, 2024 | 142.82 | 145.38 | 141.94 | 144.39 | 2,918,988 | +1.81(+1.27%) |
Jul 24, 2024 | 144.43 | 145.35 | 142.42 | 142.58 | 3,004,166 | -0.99(-0.69%) |
Jul 23, 2024 | 144.89 | 145.35 | 143.04 | 143.57 | 3,490,072 | -2.19(-1.50%) |
Jul 22, 2024 | 146.20 | 146.68 | 144.52 | 145.76 | 2,720,803 | -0.72(-0.49%) |
Jul 19, 2024 | 147.18 | 147.51 | 145.65 | 146.48 | 3,355,351 | -1.05(-0.71%) |
Jul 18, 2024 | 148.59 | 149.42 | 147.12 | 147.53 | 2,363,414 | -0.72(-0.49%) |
Jul 17, 2024 | 149.00 | 151.47 | 147.85 | 148.25 | 3,672,563 | -0.11(-0.07%) |
Jul 16, 2024 | 147.72 | 148.66 | 146.74 | 148.36 | 2,870,985 | +0.19(+0.13%) |
Jul 15, 2024 | 146.78 | 149.31 | 146.16 | 148.17 | 4,376,150 | +2.17(+1.49%) |
Jul 12, 2024 | 147.05 | 147.27 | 145.09 | 146.00 | 2,539,491 | +0.27(+0.19%) |
Jul 11, 2024 | 143.68 | 146.18 | 142.87 | 145.73 | 2,347,785 | +2.44(+1.70%) |
Jul 10, 2024 | 142.72 | 143.36 | 142.16 | 143.29 | 2,046,334 | +0.65(+0.46%) |
Jul 09, 2024 | 142.49 | 144.44 | 141.88 | 142.64 | 2,354,335 | -1.31(-0.91%) |
Jul 08, 2024 | 143.43 | 144.81 | 143.20 | 143.95 | 2,135,718 | -0.02(-0.01%) |
Jul 05, 2024 | 147.71 | 147.71 | 143.41 | 143.97 | 2,813,156 | -3.70(-2.51%) |
Jul 03, 2024 | 146.88 | 148.42 | 146.35 | 147.67 | 1,416,911 | +1.24(+0.85%) |
Jul 02, 2024 | 147.11 | 148.11 | 145.42 | 146.43 | 2,416,597 | +0.56(+0.38%) |