Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 153.01 | 153.01 | 148.21 | 148.90 | 1,400,968 | -3.88(-2.54%) |
Sep 24, 2024 | 154.50 | 155.45 | 151.70 | 152.78 | 1,006,227 | -0.65(-0.42%) |
Sep 23, 2024 | 149.98 | 153.88 | 146.95 | 153.43 | 1,956,241 | +4.62(+3.10%) |
Sep 20, 2024 | 146.06 | 149.78 | 145.92 | 148.81 | 2,656,077 | -1.27(-0.85%) |
Sep 19, 2024 | 151.78 | 152.19 | 148.25 | 150.08 | 1,188,872 | +2.53(+1.71%) |
Sep 18, 2024 | 146.44 | 152.77 | 145.32 | 147.55 | 1,652,958 | +0.33(+0.22%) |
Sep 17, 2024 | 147.10 | 148.46 | 145.35 | 147.22 | 1,026,956 | +2.20(+1.52%) |
Sep 16, 2024 | 145.47 | 147.20 | 143.24 | 145.02 | 1,402,793 | +0.51(+0.35%) |
Sep 13, 2024 | 139.57 | 145.78 | 139.04 | 144.51 | 2,099,690 | +8.65(+6.37%) |
Sep 12, 2024 | 134.66 | 136.04 | 133.49 | 135.86 | 1,503,918 | +1.62(+1.21%) |
Sep 11, 2024 | 133.49 | 135.94 | 130.79 | 134.24 | 1,581,955 | +3.91(+3.00%) |
Sep 10, 2024 | 132.53 | 133.91 | 129.65 | 130.33 | 1,300,641 | -2.00(-1.51%) |
Sep 09, 2024 | 130.76 | 135.62 | 130.43 | 132.33 | 2,179,628 | +1.90(+1.46%) |
Sep 06, 2024 | 129.07 | 131.44 | 128.43 | 130.43 | 1,717,705 | +1.96(+1.53%) |
Sep 05, 2024 | 131.76 | 133.08 | 127.36 | 128.47 | 2,094,243 | -3.29(-2.50%) |
Sep 04, 2024 | 129.71 | 132.80 | 128.00 | 131.76 | 2,352,764 | +0.64(+0.49%) |
Sep 03, 2024 | 133.05 | 134.26 | 130.04 | 131.12 | 2,147,048 | -3.21(-2.39%) |
Aug 30, 2024 | 134.29 | 134.66 | 131.09 | 134.33 | 2,084,496 | +1.47(+1.11%) |
Aug 29, 2024 | 136.45 | 136.87 | 132.23 | 132.86 | 1,354,825 | -2.21(-1.64%) |
Aug 28, 2024 | 134.41 | 136.46 | 133.13 | 135.07 | 1,571,679 | +0.74(+0.55%) |
Aug 27, 2024 | 132.28 | 135.83 | 131.48 | 134.33 | 2,017,060 | -0.57(-0.42%) |
Aug 26, 2024 | 139.58 | 140.56 | 133.95 | 134.90 | 1,927,470 | -4.61(-3.30%) |
Aug 23, 2024 | 132.12 | 139.70 | 131.01 | 139.51 | 2,482,797 | +9.01(+6.90%) |
Aug 22, 2024 | 132.49 | 135.03 | 129.00 | 130.50 | 6,182,744 | -13.35(-9.28%) |
Aug 21, 2024 | 139.78 | 144.69 | 139.49 | 143.85 | 2,947,176 | +6.22(+4.52%) |
Aug 20, 2024 | 139.50 | 141.51 | 136.97 | 137.63 | 1,246,542 | -2.74(-1.95%) |
Aug 19, 2024 | 137.95 | 140.61 | 136.66 | 140.37 | 1,584,929 | +2.52(+1.83%) |
Aug 16, 2024 | 139.87 | 140.52 | 136.26 | 137.85 | 1,468,244 | -3.18(-2.25%) |
Aug 15, 2024 | 145.55 | 148.70 | 139.73 | 141.03 | 1,439,166 | +2.41(+1.74%) |
Aug 14, 2024 | 143.54 | 143.74 | 137.92 | 138.62 | 1,386,877 | -4.02(-2.82%) |
Aug 13, 2024 | 140.01 | 143.78 | 139.63 | 142.64 | 1,757,595 | +3.81(+2.74%) |
Aug 12, 2024 | 140.97 | 142.80 | 138.01 | 138.83 | 1,307,834 | -2.16(-1.53%) |
Aug 09, 2024 | 139.62 | 142.71 | 139.41 | 140.99 | 1,263,288 | +1.44(+1.03%) |
Aug 08, 2024 | 132.62 | 139.65 | 131.60 | 139.55 | 2,472,190 | +1.76(+1.28%) |
Aug 07, 2024 | 142.27 | 143.79 | 136.72 | 137.79 | 2,230,498 | -1.28(-0.92%) |
Aug 06, 2024 | 135.35 | 142.67 | 134.05 | 139.07 | 1,353,734 | +4.67(+3.47%) |
Aug 05, 2024 | 128.39 | 138.51 | 128.04 | 134.40 | 2,546,734 | -5.42(-3.88%) |
Aug 02, 2024 | 138.50 | 140.79 | 136.03 | 139.82 | 1,976,161 | -5.12(-3.53%) |
Aug 01, 2024 | 152.00 | 153.00 | 141.71 | 144.94 | 1,776,864 | -9.74(-6.30%) |
Jul 31, 2024 | 152.29 | 157.94 | 149.13 | 154.68 | 1,365,802 | +5.46(+3.66%) |
Jul 30, 2024 | 154.17 | 155.37 | 148.62 | 149.22 | 1,167,104 | -4.54(-2.95%) |
Jul 29, 2024 | 156.72 | 156.72 | 151.96 | 153.76 | 835,965 | -1.74(-1.12%) |
Jul 26, 2024 | 153.36 | 156.58 | 151.25 | 155.50 | 1,135,089 | +4.83(+3.21%) |
Jul 25, 2024 | 150.00 | 152.99 | 141.44 | 150.67 | 1,619,098 | -0.48(-0.32%) |
Jul 24, 2024 | 154.68 | 157.26 | 150.42 | 151.15 | 1,415,045 | -4.89(-3.13%) |
Jul 23, 2024 | 152.02 | 156.25 | 150.70 | 156.04 | 981,570 | +3.84(+2.52%) |
Jul 22, 2024 | 148.78 | 152.77 | 148.44 | 152.20 | 1,045,090 | +5.32(+3.62%) |
Jul 19, 2024 | 147.81 | 150.28 | 146.46 | 146.88 | 1,057,307 | -1.32(-0.89%) |
Jul 18, 2024 | 149.19 | 153.48 | 147.04 | 148.20 | 1,168,763 | -1.31(-0.87%) |
Jul 17, 2024 | 159.04 | 159.04 | 148.96 | 149.50 | 2,012,046 | -12.86(-7.92%) |
Jul 16, 2024 | 157.04 | 163.51 | 155.55 | 162.37 | 1,565,834 | +8.09(+5.24%) |
Jul 15, 2024 | 157.77 | 158.16 | 152.99 | 154.28 | 1,340,981 | -3.72(-2.35%) |
Jul 12, 2024 | 153.82 | 160.48 | 153.06 | 157.99 | 1,966,170 | +5.00(+3.27%) |
Jul 11, 2024 | 148.64 | 153.35 | 148.43 | 152.99 | 1,651,972 | +7.31(+5.02%) |
Jul 10, 2024 | 144.94 | 146.87 | 142.12 | 145.68 | 1,507,791 | +4.00(+2.83%) |
Jul 09, 2024 | 140.92 | 143.72 | 140.70 | 141.68 | 1,384,981 | -0.37(-0.26%) |
Jul 08, 2024 | 141.28 | 145.43 | 140.34 | 142.04 | 1,595,830 | +2.62(+1.88%) |
Jul 05, 2024 | 140.03 | 140.71 | 138.58 | 139.42 | 957,988 | -0.51(-0.36%) |
Jul 03, 2024 | 139.86 | 142.64 | 138.56 | 139.93 | 910,221 | +0.70(+0.50%) |
Jul 02, 2024 | 136.97 | 139.84 | 135.24 | 139.23 | 2,543,403 | +1.31(+0.95%) |