Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 128.56 | 131.67 | 128.43 | 130.67 | 2,291,051 | -1.54(-1.16%) |
Sep 25, 2024 | 135.12 | 135.49 | 131.69 | 132.21 | 1,607,201 | -3.34(-2.46%) |
Sep 24, 2024 | 136.98 | 137.02 | 134.76 | 135.55 | 2,500,392 | +0.21(+0.16%) |
Sep 23, 2024 | 134.91 | 136.61 | 134.30 | 135.34 | 1,528,104 | +0.94(+0.70%) |
Sep 20, 2024 | 132.53 | 134.56 | 131.55 | 134.40 | 2,445,999 | +0.90(+0.67%) |
Sep 19, 2024 | 133.76 | 134.75 | 132.42 | 133.50 | 1,600,314 | +2.11(+1.61%) |
Sep 18, 2024 | 130.08 | 133.05 | 130.08 | 131.39 | 2,425,497 | +0.58(+0.44%) |
Sep 17, 2024 | 129.11 | 131.42 | 129.11 | 130.81 | 1,106,334 | +1.89(+1.47%) |
Sep 16, 2024 | 129.43 | 130.95 | 127.74 | 128.92 | 1,175,581 | +0.35(+0.27%) |
Sep 13, 2024 | 128.20 | 129.50 | 128.04 | 128.57 | 817,288 | +0.93(+0.73%) |
Sep 12, 2024 | 126.70 | 127.91 | 125.81 | 127.64 | 879,032 | +1.29(+1.02%) |
Sep 11, 2024 | 126.64 | 126.98 | 123.79 | 126.35 | 1,316,515 | -0.18(-0.14%) |
Sep 10, 2024 | 128.69 | 128.93 | 125.19 | 126.53 | 1,166,236 | -2.35(-1.82%) |
Sep 09, 2024 | 126.56 | 129.81 | 126.45 | 128.88 | 2,246,182 | +2.58(+2.04%) |
Sep 06, 2024 | 128.78 | 130.14 | 125.89 | 126.30 | 1,559,028 | -2.72(-2.11%) |
Sep 05, 2024 | 132.39 | 132.39 | 128.84 | 129.02 | 3,585,065 | -2.14(-1.63%) |
Sep 04, 2024 | 134.64 | 135.17 | 130.76 | 131.16 | 1,486,814 | -3.10(-2.31%) |
Sep 03, 2024 | 135.48 | 135.90 | 134.00 | 134.26 | 2,294,087 | -3.80(-2.75%) |
Aug 30, 2024 | 136.79 | 138.08 | 136.34 | 138.06 | 1,916,062 | -0.06(-0.04%) |
Aug 29, 2024 | 137.47 | 138.73 | 136.15 | 138.12 | 544,537 | +1.37(+1.00%) |
Aug 28, 2024 | 136.91 | 137.49 | 135.79 | 136.75 | 1,098,258 | -0.72(-0.52%) |
Aug 27, 2024 | 138.83 | 139.52 | 137.11 | 137.47 | 723,237 | -0.83(-0.60%) |
Aug 26, 2024 | 139.86 | 140.55 | 137.72 | 138.30 | 819,452 | +0.12(+0.09%) |
Aug 23, 2024 | 137.31 | 138.50 | 136.61 | 138.18 | 648,483 | +2.05(+1.51%) |
Aug 22, 2024 | 136.39 | 137.18 | 135.71 | 136.13 | 652,918 | -0.22(-0.16%) |
Aug 21, 2024 | 136.88 | 137.46 | 135.45 | 136.35 | 2,090,779 | +0.33(+0.24%) |
Aug 20, 2024 | 138.18 | 138.18 | 135.34 | 136.02 | 1,536,257 | -2.16(-1.56%) |
Aug 19, 2024 | 136.80 | 138.73 | 136.46 | 138.18 | 1,044,170 | +1.59(+1.16%) |
Aug 16, 2024 | 134.97 | 137.16 | 134.97 | 136.59 | 1,085,668 | +0.25(+0.18%) |
Aug 15, 2024 | 135.13 | 137.28 | 135.13 | 136.34 | 1,005,457 | +2.20(+1.64%) |
Aug 14, 2024 | 133.63 | 134.46 | 132.76 | 134.14 | 1,115,347 | +0.15(+0.11%) |
Aug 13, 2024 | 133.38 | 134.38 | 132.96 | 133.99 | 1,107,775 | -1.02(-0.76%) |
Aug 12, 2024 | 134.98 | 136.14 | 133.94 | 135.01 | 2,575,227 | +0.61(+0.45%) |
Aug 09, 2024 | 133.86 | 135.31 | 132.20 | 134.40 | 2,348,670 | +0.95(+0.71%) |
Aug 08, 2024 | 131.42 | 133.56 | 131.04 | 133.45 | 1,469,409 | +2.34(+1.78%) |
Aug 07, 2024 | 133.37 | 134.51 | 131.08 | 131.11 | 1,454,585 | -0.27(-0.21%) |
Aug 06, 2024 | 132.28 | 132.69 | 130.35 | 131.38 | 2,493,065 | -1.06(-0.80%) |
Aug 05, 2024 | 134.55 | 134.74 | 132.09 | 132.44 | 2,026,155 | -4.87(-3.55%) |
Aug 02, 2024 | 140.40 | 141.17 | 135.95 | 137.31 | 2,987,978 | -3.92(-2.78%) |
Aug 01, 2024 | 148.75 | 149.75 | 140.83 | 141.23 | 6,657,614 | -12.19(-7.95%) |
Jul 31, 2024 | 153.00 | 154.19 | 152.20 | 153.42 | 1,300,812 | +1.73(+1.14%) |
Jul 30, 2024 | 148.89 | 152.32 | 148.89 | 151.69 | 1,280,312 | +2.93(+1.97%) |
Jul 29, 2024 | 150.76 | 150.95 | 146.86 | 148.76 | 1,142,654 | -1.49(-0.99%) |
Jul 26, 2024 | 149.72 | 151.12 | 149.22 | 150.25 | 1,169,120 | +0.40(+0.27%) |
Jul 25, 2024 | 147.13 | 150.25 | 146.55 | 149.85 | 1,239,200 | +2.84(+1.93%) |
Jul 24, 2024 | 147.84 | 148.44 | 146.05 | 147.01 | 2,702,408 | +0.23(+0.16%) |
Jul 23, 2024 | 149.90 | 149.90 | 146.75 | 146.78 | 1,390,895 | -3.44(-2.29%) |
Jul 22, 2024 | 151.82 | 152.24 | 150.13 | 150.22 | 1,311,255 | -2.39(-1.57%) |
Jul 19, 2024 | 155.83 | 156.17 | 151.45 | 152.61 | 1,725,593 | -2.83(-1.82%) |
Jul 18, 2024 | 154.34 | 157.60 | 153.49 | 155.44 | 2,236,892 | +1.03(+0.67%) |
Jul 17, 2024 | 151.67 | 154.70 | 151.49 | 154.41 | 1,676,300 | +3.88(+2.58%) |
Jul 16, 2024 | 149.93 | 151.08 | 148.92 | 150.53 | 983,596 | -0.08(-0.05%) |
Jul 15, 2024 | 149.00 | 152.50 | 148.79 | 150.61 | 1,593,960 | +2.23(+1.50%) |
Jul 12, 2024 | 148.61 | 149.02 | 147.28 | 148.38 | 1,206,775 | +0.64(+0.43%) |
Jul 11, 2024 | 148.03 | 149.27 | 146.85 | 147.74 | 3,162,765 | +0.06(+0.04%) |
Jul 10, 2024 | 145.44 | 147.84 | 145.19 | 147.68 | 1,107,186 | +1.90(+1.30%) |
Jul 09, 2024 | 145.11 | 147.14 | 144.55 | 145.78 | 1,408,943 | -0.85(-0.58%) |
Jul 08, 2024 | 146.01 | 147.76 | 145.88 | 146.63 | 1,411,721 | -0.25(-0.17%) |
Jul 05, 2024 | 149.37 | 149.37 | 146.21 | 146.88 | 1,035,910 | -2.32(-1.55%) |
Jul 03, 2024 | 149.18 | 149.88 | 148.90 | 149.20 | 623,046 | +0.28(+0.19%) |
Jul 02, 2024 | 149.42 | 149.42 | 147.50 | 148.92 | 2,895,581 | +0.80(+0.54%) |