Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 148.23 | 148.76 | 146.72 | 148.11 | 3,133,988 | -1.27(-0.85%) |
Sep 19, 2024 | 149.89 | 150.23 | 148.48 | 149.38 | 1,120,394 | +3.46(+2.37%) |
Sep 18, 2024 | 148.77 | 148.78 | 145.77 | 145.92 | 1,585,858 | -1.86(-1.26%) |
Sep 17, 2024 | 146.77 | 149.32 | 146.31 | 147.78 | 1,646,355 | +1.90(+1.30%) |
Sep 16, 2024 | 146.12 | 146.34 | 144.94 | 145.88 | 1,510,237 | +0.04(+0.03%) |
Sep 13, 2024 | 144.85 | 146.18 | 144.45 | 145.84 | 1,896,375 | +1.72(+1.19%) |
Sep 12, 2024 | 143.35 | 144.50 | 142.29 | 144.12 | 2,422,591 | -0.12(-0.08%) |
Sep 11, 2024 | 143.77 | 144.53 | 140.60 | 144.24 | 2,664,987 | +0.24(+0.17%) |
Sep 10, 2024 | 144.65 | 145.38 | 143.62 | 144.00 | 1,849,541 | -0.82(-0.57%) |
Sep 09, 2024 | 145.03 | 146.10 | 143.45 | 144.82 | 1,665,971 | +1.44(+1.00%) |
Sep 06, 2024 | 146.92 | 148.09 | 142.93 | 143.38 | 1,772,921 | -3.69(-2.51%) |
Sep 05, 2024 | 148.17 | 148.17 | 145.81 | 147.07 | 1,316,982 | -0.61(-0.41%) |
Sep 04, 2024 | 147.81 | 148.69 | 146.65 | 147.68 | 1,974,597 | -0.72(-0.49%) |
Sep 03, 2024 | 152.00 | 152.86 | 147.78 | 148.40 | 1,467,429 | -5.20(-3.39%) |
Aug 30, 2024 | 152.65 | 153.83 | 151.90 | 153.60 | 1,855,725 | +2.11(+1.39%) |
Aug 29, 2024 | 152.14 | 153.50 | 151.03 | 151.49 | 2,295,369 | +0.25(+0.17%) |
Aug 28, 2024 | 152.16 | 153.16 | 150.87 | 151.24 | 933,472 | -0.63(-0.41%) |
Aug 27, 2024 | 152.05 | 152.60 | 151.35 | 151.87 | 812,457 | -0.67(-0.44%) |
Aug 26, 2024 | 153.09 | 154.21 | 152.37 | 152.54 | 1,046,353 | -0.54(-0.35%) |
Aug 23, 2024 | 151.46 | 153.19 | 151.06 | 153.08 | 1,630,395 | +3.04(+2.03%) |
Aug 22, 2024 | 152.22 | 152.77 | 149.75 | 150.04 | 1,418,144 | -2.01(-1.32%) |
Aug 21, 2024 | 150.65 | 152.29 | 150.55 | 152.05 | 1,629,178 | +2.62(+1.75%) |
Aug 20, 2024 | 149.53 | 150.65 | 149.25 | 149.43 | 763,423 | -0.43(-0.29%) |
Aug 19, 2024 | 149.09 | 149.93 | 148.14 | 149.86 | 860,462 | +1.08(+0.72%) |
Aug 16, 2024 | 148.10 | 148.91 | 147.42 | 148.78 | 1,026,535 | +0.39(+0.26%) |
Aug 15, 2024 | 146.60 | 148.56 | 145.67 | 148.40 | 1,114,174 | +3.89(+2.69%) |
Aug 14, 2024 | 146.03 | 146.03 | 144.40 | 144.50 | 1,262,514 | -1.29(-0.89%) |
Aug 13, 2024 | 145.57 | 146.16 | 144.42 | 145.80 | 1,039,375 | +1.72(+1.20%) |
Aug 12, 2024 | 143.64 | 144.82 | 143.27 | 144.08 | 1,019,200 | +0.71(+0.49%) |
Aug 09, 2024 | 142.14 | 143.85 | 141.88 | 143.37 | 1,090,396 | +0.53(+0.37%) |
Aug 08, 2024 | 142.36 | 142.95 | 141.05 | 142.84 | 2,206,242 | +1.48(+1.05%) |
Aug 07, 2024 | 144.16 | 145.30 | 141.32 | 141.36 | 2,489,138 | -0.95(-0.67%) |
Aug 06, 2024 | 143.22 | 145.50 | 142.28 | 142.31 | 1,896,945 | -0.51(-0.36%) |
Aug 05, 2024 | 146.20 | 146.27 | 141.08 | 142.82 | 2,117,610 | -1.95(-1.35%) |
Aug 02, 2024 | 147.47 | 147.79 | 144.26 | 144.77 | 1,991,292 | -4.89(-3.27%) |
Aug 01, 2024 | 154.37 | 155.51 | 148.61 | 149.66 | 1,766,547 | -4.00(-2.60%) |
Jul 31, 2024 | 152.44 | 155.56 | 150.70 | 153.66 | 2,261,334 | +1.37(+0.90%) |
Jul 30, 2024 | 155.17 | 155.72 | 151.60 | 152.29 | 1,438,820 | -2.81(-1.81%) |
Jul 29, 2024 | 155.71 | 155.99 | 153.70 | 155.10 | 1,424,035 | -0.61(-0.39%) |
Jul 26, 2024 | 156.05 | 156.80 | 154.78 | 155.71 | 1,190,384 | +1.83(+1.19%) |
Jul 25, 2024 | 155.87 | 157.29 | 153.70 | 153.87 | 2,718,386 | -2.30(-1.47%) |
Jul 24, 2024 | 153.19 | 159.29 | 151.99 | 156.17 | 4,521,549 | +5.43(+3.60%) |
Jul 23, 2024 | 150.64 | 152.06 | 149.75 | 150.75 | 2,226,596 | -1.53(-1.01%) |
Jul 22, 2024 | 150.72 | 152.75 | 149.29 | 152.28 | 1,608,351 | +2.24(+1.49%) |
Jul 19, 2024 | 155.96 | 156.36 | 149.94 | 150.04 | 4,196,696 | -5.78(-3.71%) |
Jul 18, 2024 | 156.43 | 158.89 | 155.52 | 155.81 | 1,800,121 | -0.56(-0.36%) |
Jul 17, 2024 | 157.42 | 158.29 | 156.34 | 156.37 | 1,872,954 | -2.60(-1.63%) |
Jul 16, 2024 | 156.54 | 159.06 | 155.78 | 158.97 | 2,024,666 | +3.47(+2.23%) |
Jul 15, 2024 | 155.78 | 156.81 | 155.26 | 155.51 | 1,620,534 | +0.37(+0.24%) |
Jul 12, 2024 | 154.95 | 156.74 | 154.41 | 155.14 | 1,277,737 | +1.05(+0.68%) |
Jul 11, 2024 | 154.12 | 154.43 | 153.29 | 154.09 | 1,608,235 | +1.24(+0.81%) |
Jul 10, 2024 | 149.78 | 153.14 | 149.50 | 152.85 | 1,514,191 | +3.73(+2.50%) |
Jul 09, 2024 | 150.37 | 150.73 | 149.09 | 149.11 | 1,441,695 | -0.90(-0.60%) |
Jul 08, 2024 | 149.40 | 150.19 | 148.97 | 150.01 | 2,183,558 | +1.22(+0.82%) |
Jul 05, 2024 | 147.72 | 149.12 | 147.02 | 148.78 | 1,515,036 | +0.65(+0.44%) |
Jul 03, 2024 | 149.49 | 149.58 | 147.85 | 148.14 | 770,363 | -1.16(-0.77%) |
Jul 02, 2024 | 147.39 | 149.92 | 146.89 | 149.29 | 1,246,643 | +1.46(+0.99%) |