Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2024 | 143.85 | 144.04 | 143.76 | 143.87 | 3,013 | -0.03(-0.02%) |
Sep 20, 2024 | 142.63 | 144.49 | 141.74 | 143.90 | 309,954 | +1.08(+0.76%) |
Sep 19, 2024 | 142.63 | 142.83 | 142.53 | 142.82 | 7,461 | +0.22(+0.15%) |
Sep 18, 2024 | 142.28 | 142.70 | 141.89 | 142.60 | 9,865 | +0.61(+0.43%) |
Sep 17, 2024 | 142.41 | 142.37 | 141.96 | 141.99 | 9,076 | +0.93(+0.66%) |
Sep 16, 2024 | 140.61 | 141.23 | 140.63 | 141.06 | 8,482 | +0.21(+0.15%) |
Sep 15, 2024 | 140.75 | 140.90 | 140.47 | 140.86 | 4,015 | +0.03(+0.02%) |
Sep 13, 2024 | 141.82 | 141.87 | 140.29 | 140.83 | 307,676 | -0.74(-0.52%) |
Sep 12, 2024 | 141.82 | 141.87 | 141.55 | 141.57 | 7,818 | -0.97(-0.68%) |
Sep 11, 2024 | 142.36 | 142.59 | 142.23 | 142.54 | 7,938 | +0.24(+0.17%) |
Sep 10, 2024 | 142.45 | 142.47 | 142.28 | 142.29 | 6,906 | -0.91(-0.63%) |
Sep 09, 2024 | 143.17 | 143.21 | 142.86 | 143.20 | 7,844 | +0.90(+0.63%) |
Sep 08, 2024 | 142.35 | 142.31 | 141.99 | 142.30 | 4,213 | -0.00(-0.00%) |
Sep 06, 2024 | 143.45 | 143.99 | 141.86 | 142.30 | 326,323 | -1.10(-0.77%) |
Sep 05, 2024 | 143.45 | 143.46 | 143.33 | 143.40 | 6,970 | -0.20(-0.14%) |
Sep 04, 2024 | 143.74 | 143.75 | 143.52 | 143.60 | 9,218 | -1.60(-1.10%) |
Sep 03, 2024 | 145.48 | 145.56 | 145.19 | 145.20 | 10,427 | -1.72(-1.17%) |
Sep 02, 2024 | 146.92 | 146.96 | 146.85 | 146.92 | 4,773 | +0.45(+0.31%) |
Sep 01, 2024 | 146.15 | 146.59 | 146.14 | 146.47 | 3,189 | +0.28(+0.19%) |
Aug 30, 2024 | 144.99 | 146.25 | 144.66 | 146.19 | 238,697 | +1.25(+0.87%) |
Aug 29, 2024 | 144.99 | 145.03 | 144.85 | 144.93 | 6,941 | +0.58(+0.40%) |
Aug 28, 2024 | 144.59 | 144.46 | 144.22 | 144.35 | 12,358 | +0.52(+0.36%) |
Aug 27, 2024 | 143.97 | 143.95 | 143.69 | 143.82 | 9,723 | -0.43(-0.30%) |
Aug 26, 2024 | 144.53 | 144.53 | 144.24 | 144.26 | 7,961 | +0.62(+0.43%) |
Aug 25, 2024 | 144.26 | 144.34 | 143.57 | 143.63 | 5,487 | -0.73(-0.51%) |
Aug 23, 2024 | 146.28 | 146.48 | 144.06 | 144.36 | 300,156 | -1.70(-1.17%) |
Aug 22, 2024 | 146.28 | 146.28 | 146.03 | 146.07 | 8,130 | +1.16(+0.80%) |
Aug 21, 2024 | 145.26 | 145.19 | 144.85 | 144.90 | 10,258 | -0.26(-0.18%) |
Aug 20, 2024 | 145.27 | 145.27 | 145.00 | 145.17 | 12,150 | -1.69(-1.15%) |
Aug 19, 2024 | 146.60 | 146.87 | 146.54 | 146.85 | 7,262 | -1.09(-0.74%) |
Aug 18, 2024 | 147.68 | 147.94 | 147.66 | 147.94 | 3,456 | +0.34(+0.23%) |
Aug 16, 2024 | 149.29 | 149.32 | 147.57 | 147.61 | 269,293 | -1.60(-1.07%) |
Aug 15, 2024 | 149.29 | 149.32 | 149.04 | 149.21 | 10,028 | +1.86(+1.26%) |
Aug 14, 2024 | 147.33 | 147.41 | 147.15 | 147.35 | 7,239 | +0.51(+0.35%) |
Aug 13, 2024 | 146.83 | 146.88 | 146.74 | 146.84 | 7,790 | -0.29(-0.20%) |
Aug 12, 2024 | 147.21 | 147.23 | 147.09 | 147.13 | 7,660 | +0.04(+0.03%) |
Aug 11, 2024 | 146.52 | 147.11 | 146.60 | 147.09 | 4,445 | +0.47(+0.32%) |
Aug 09, 2024 | 147.21 | 147.81 | 146.27 | 146.62 | 330,600 | -0.98(-0.67%) |
Aug 08, 2024 | 147.21 | 147.81 | 147.21 | 147.60 | 11,118 | +1.32(+0.91%) |
Aug 07, 2024 | 146.69 | 146.78 | 146.25 | 146.28 | 12,242 | +1.74(+1.21%) |
Aug 06, 2024 | 144.33 | 144.73 | 144.32 | 144.53 | 13,614 | -0.38(-0.26%) |
Aug 05, 2024 | 144.18 | 145.54 | 143.64 | 144.91 | 18,063 | -1.21(-0.83%) |
Aug 04, 2024 | 146.65 | 146.56 | 146.00 | 146.12 | 7,319 | -0.41(-0.28%) |
Aug 02, 2024 | 149.36 | 149.77 | 146.43 | 146.54 | 404,264 | -2.47(-1.65%) |
Aug 01, 2024 | 149.36 | 149.44 | 148.99 | 149.00 | 14,918 | -1.04(-0.69%) |
Jul 31, 2024 | 149.98 | 150.08 | 149.83 | 150.04 | 6,484 | -2.75(-1.80%) |
Jul 30, 2024 | 152.76 | 153.13 | 152.43 | 152.79 | 16,434 | -1.05(-0.69%) |
Jul 29, 2024 | 154.02 | 154.06 | 153.80 | 153.84 | 8,196 | -0.34(-0.22%) |
Jul 28, 2024 | 153.92 | 154.20 | 153.70 | 154.19 | 5,338 | +0.42(+0.27%) |
Jul 26, 2024 | 153.93 | 154.74 | 153.12 | 153.76 | 293,421 | +0.08(+0.05%) |
Jul 25, 2024 | 153.93 | 153.99 | 153.52 | 153.68 | 10,806 | -0.05(-0.04%) |
Jul 24, 2024 | 153.89 | 153.79 | 153.57 | 153.74 | 11,477 | -1.99(-1.28%) |
Jul 23, 2024 | 155.59 | 155.75 | 155.57 | 155.73 | 6,345 | -1.33(-0.84%) |
Jul 22, 2024 | 157.04 | 157.09 | 156.95 | 157.05 | 5,055 | -0.20(-0.13%) |
Jul 21, 2024 | 157.36 | 157.50 | 157.19 | 157.26 | 2,475 | -0.22(-0.14%) |
Jul 19, 2024 | 157.36 | 157.86 | 156.97 | 157.48 | 202,901 | +0.23(+0.15%) |
Jul 18, 2024 | 157.36 | 157.36 | 157.23 | 157.24 | 8,635 | +1.45(+0.93%) |
Jul 17, 2024 | 156.19 | 156.26 | 155.73 | 155.79 | 16,308 | -2.53(-1.60%) |
Jul 16, 2024 | 158.35 | 158.39 | 158.30 | 158.32 | 6,740 | +0.26(+0.16%) |
Jul 15, 2024 | 158.06 | 158.16 | 158.07 | 158.07 | 6,040 | -0.30(-0.19%) |
Jul 14, 2024 | 157.91 | 158.38 | 158.01 | 158.37 | 3,290 | +0.47(+0.29%) |
Jul 12, 2024 | 158.85 | 159.45 | 157.39 | 157.90 | 260,115 | -1.49(-0.93%) |
Jul 11, 2024 | 158.85 | 159.45 | 158.92 | 159.39 | 11,055 | -2.18(-1.35%) |
Jul 10, 2024 | 161.69 | 161.63 | 161.56 | 161.56 | 4,824 | +0.21(+0.13%) |
Jul 09, 2024 | 161.32 | 161.37 | 161.27 | 161.36 | 4,903 | +0.62(+0.39%) |
Jul 08, 2024 | 160.81 | 160.81 | 160.74 | 160.74 | 4,516 | +0.04(+0.03%) |
Jul 07, 2024 | 160.71 | 160.81 | 160.67 | 160.69 | 2,192 | -0.09(-0.05%) |
Jul 05, 2024 | 161.27 | 161.40 | 160.34 | 160.78 | 206,342 | -0.52(-0.32%) |
Jul 04, 2024 | 161.27 | 161.30 | 161.19 | 161.30 | 5,975 | -0.34(-0.21%) |
Jul 03, 2024 | 161.69 | 161.65 | 161.55 | 161.63 | 4,338 | +0.17(+0.11%) |
Jul 02, 2024 | 161.44 | 161.46 | 161.41 | 161.46 | 5,800 | +0.02(+0.01%) |