Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 150.73 | 153.21 | 149.88 | 152.22 | 832,318 | +4.61(+3.12%) |
Sep 25, 2024 | 150.94 | 152.00 | 147.46 | 147.61 | 721,463 | -3.23(-2.14%) |
Sep 24, 2024 | 146.77 | 151.24 | 146.52 | 150.84 | 1,048,899 | +4.60(+3.15%) |
Sep 23, 2024 | 143.01 | 146.78 | 142.95 | 146.24 | 1,037,311 | +4.48(+3.16%) |
Sep 20, 2024 | 142.31 | 143.00 | 140.23 | 141.76 | 1,692,639 | -1.15(-0.80%) |
Sep 19, 2024 | 147.58 | 147.58 | 142.25 | 142.91 | 1,228,213 | -0.23(-0.16%) |
Sep 18, 2024 | 143.79 | 147.00 | 142.47 | 143.14 | 719,976 | -0.58(-0.40%) |
Sep 17, 2024 | 142.73 | 144.59 | 141.85 | 143.72 | 967,031 | +2.27(+1.60%) |
Sep 16, 2024 | 141.00 | 142.01 | 139.66 | 141.45 | 603,336 | +0.92(+0.65%) |
Sep 13, 2024 | 142.32 | 143.61 | 139.85 | 140.53 | 779,409 | -0.15(-0.11%) |
Sep 12, 2024 | 142.96 | 142.96 | 139.74 | 140.68 | 697,734 | -2.52(-1.76%) |
Sep 11, 2024 | 142.44 | 143.47 | 138.62 | 143.20 | 546,960 | +0.60(+0.42%) |
Sep 10, 2024 | 144.24 | 144.24 | 140.44 | 142.60 | 542,106 | +0.23(+0.16%) |
Sep 09, 2024 | 140.94 | 144.76 | 140.17 | 142.37 | 748,640 | +2.76(+1.98%) |
Sep 06, 2024 | 145.33 | 146.38 | 138.89 | 139.61 | 652,787 | -5.65(-3.89%) |
Sep 05, 2024 | 146.36 | 146.78 | 143.12 | 145.26 | 645,585 | -1.57(-1.07%) |
Sep 04, 2024 | 146.71 | 148.51 | 145.52 | 146.83 | 599,404 | -0.20(-0.14%) |
Sep 03, 2024 | 155.36 | 155.36 | 146.15 | 147.03 | 648,885 | -9.50(-6.07%) |
Aug 30, 2024 | 155.82 | 157.62 | 153.25 | 156.53 | 466,881 | +1.53(+0.99%) |
Aug 29, 2024 | 155.00 | 157.64 | 153.71 | 155.00 | 481,053 | +1.34(+0.87%) |
Aug 28, 2024 | 156.06 | 156.08 | 152.50 | 153.66 | 447,842 | -2.40(-1.54%) |
Aug 27, 2024 | 156.37 | 156.81 | 153.81 | 156.06 | 466,577 | -1.65(-1.05%) |
Aug 26, 2024 | 157.45 | 158.27 | 155.66 | 157.71 | 586,564 | +0.86(+0.55%) |
Aug 23, 2024 | 151.76 | 157.14 | 151.76 | 156.85 | 497,878 | +6.54(+4.35%) |
Aug 22, 2024 | 152.55 | 153.91 | 149.16 | 150.31 | 632,697 | -2.24(-1.47%) |
Aug 21, 2024 | 152.97 | 154.50 | 151.55 | 152.55 | 582,570 | +0.49(+0.32%) |
Aug 20, 2024 | 155.14 | 156.47 | 152.02 | 152.06 | 587,769 | -3.04(-1.96%) |
Aug 19, 2024 | 151.00 | 155.13 | 151.00 | 155.10 | 729,746 | +4.48(+2.97%) |
Aug 16, 2024 | 149.10 | 151.06 | 148.07 | 150.62 | 914,144 | +1.58(+1.06%) |
Aug 15, 2024 | 146.17 | 149.24 | 146.17 | 149.04 | 785,712 | +4.58(+3.17%) |
Aug 14, 2024 | 144.47 | 145.41 | 141.84 | 144.46 | 578,609 | +0.61(+0.42%) |
Aug 13, 2024 | 143.78 | 145.45 | 141.62 | 143.85 | 775,325 | +0.63(+0.44%) |
Aug 12, 2024 | 144.23 | 144.23 | 141.09 | 143.22 | 757,043 | -1.11(-0.77%) |
Aug 09, 2024 | 142.13 | 145.06 | 141.57 | 144.33 | 897,357 | +2.80(+1.98%) |
Aug 08, 2024 | 138.08 | 142.06 | 136.07 | 141.53 | 1,100,931 | +4.48(+3.27%) |
Aug 07, 2024 | 141.27 | 142.95 | 136.97 | 137.05 | 930,727 | -2.59(-1.85%) |
Aug 06, 2024 | 142.30 | 143.92 | 139.29 | 139.64 | 990,845 | -2.65(-1.86%) |
Aug 05, 2024 | 137.00 | 148.19 | 134.01 | 142.29 | 1,388,437 | -0.58(-0.41%) |
Aug 02, 2024 | 143.10 | 144.19 | 137.25 | 142.87 | 1,501,685 | -2.63(-1.81%) |
Aug 01, 2024 | 155.98 | 156.43 | 144.12 | 145.50 | 1,527,720 | -10.18(-6.54%) |
Jul 31, 2024 | 169.57 | 169.57 | 151.15 | 155.68 | 2,283,169 | +0.11(+0.07%) |
Jul 30, 2024 | 155.99 | 157.23 | 153.55 | 155.57 | 853,567 | +0.15(+0.10%) |
Jul 29, 2024 | 159.52 | 160.36 | 154.24 | 155.42 | 725,193 | -4.01(-2.52%) |
Jul 26, 2024 | 156.33 | 160.14 | 154.40 | 159.43 | 798,316 | +6.65(+4.35%) |
Jul 25, 2024 | 151.16 | 156.75 | 150.61 | 152.78 | 579,515 | +0.72(+0.47%) |
Jul 24, 2024 | 157.09 | 158.43 | 151.68 | 152.06 | 1,075,804 | -5.96(-3.77%) |
Jul 23, 2024 | 159.57 | 161.80 | 157.89 | 158.02 | 754,516 | -1.76(-1.10%) |
Jul 22, 2024 | 159.17 | 160.49 | 155.98 | 159.78 | 604,409 | +3.29(+2.10%) |
Jul 19, 2024 | 157.11 | 158.86 | 154.64 | 156.49 | 725,469 | -0.48(-0.31%) |
Jul 18, 2024 | 158.26 | 161.03 | 156.18 | 156.97 | 1,015,599 | -1.15(-0.73%) |
Jul 17, 2024 | 158.21 | 159.59 | 155.24 | 158.12 | 898,823 | -1.11(-0.70%) |
Jul 16, 2024 | 157.27 | 160.90 | 154.72 | 159.23 | 1,235,739 | +4.41(+2.85%) |
Jul 15, 2024 | 153.49 | 157.50 | 150.25 | 154.82 | 1,125,400 | +0.88(+0.57%) |
Jul 12, 2024 | 150.00 | 156.46 | 149.49 | 153.94 | 1,490,584 | +5.49(+3.70%) |
Jul 11, 2024 | 145.70 | 148.53 | 144.24 | 148.45 | 982,325 | +6.33(+4.45%) |
Jul 10, 2024 | 140.95 | 142.75 | 137.69 | 142.12 | 1,134,529 | -0.73(-0.51%) |
Jul 09, 2024 | 142.25 | 143.88 | 139.93 | 142.85 | 674,106 | +0.66(+0.46%) |
Jul 08, 2024 | 141.00 | 143.32 | 140.19 | 142.19 | 746,935 | +1.69(+1.20%) |
Jul 05, 2024 | 138.28 | 140.71 | 136.72 | 140.50 | 726,893 | +2.47(+1.79%) |
Jul 03, 2024 | 137.24 | 138.87 | 135.22 | 138.03 | 401,100 | +0.73(+0.53%) |
Jul 02, 2024 | 133.86 | 138.08 | 133.38 | 137.30 | 972,001 | +4.14(+3.11%) |