Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 140.00 | 143.08 | 139.81 | 141.80 | 2,072,936 | +2.48(+1.78%) |
Sep 19, 2024 | 139.55 | 141.53 | 137.60 | 139.32 | 1,286,356 | +3.87(+2.86%) |
Sep 18, 2024 | 134.33 | 139.62 | 133.40 | 135.45 | 1,575,020 | +1.04(+0.77%) |
Sep 17, 2024 | 137.18 | 138.93 | 133.00 | 134.41 | 1,907,398 | -0.21(-0.16%) |
Sep 16, 2024 | 140.63 | 142.53 | 132.45 | 134.62 | 2,248,453 | -7.57(-5.32%) |
Sep 13, 2024 | 139.48 | 145.55 | 139.33 | 142.19 | 1,650,458 | +4.65(+3.38%) |
Sep 12, 2024 | 131.26 | 138.37 | 131.26 | 137.54 | 1,660,811 | +6.33(+4.82%) |
Sep 11, 2024 | 129.81 | 133.27 | 128.18 | 131.21 | 2,111,707 | +1.35(+1.04%) |
Sep 10, 2024 | 133.25 | 137.75 | 128.07 | 129.86 | 2,179,019 | -3.40(-2.55%) |
Sep 09, 2024 | 131.93 | 136.21 | 131.14 | 133.26 | 1,634,941 | +2.33(+1.78%) |
Sep 06, 2024 | 136.75 | 137.80 | 130.36 | 130.93 | 2,254,505 | -6.90(-5.01%) |
Sep 05, 2024 | 138.00 | 141.35 | 135.90 | 137.83 | 1,523,255 | -1.83(-1.31%) |
Sep 04, 2024 | 142.00 | 142.84 | 137.67 | 139.66 | 1,584,630 | -3.28(-2.29%) |
Sep 03, 2024 | 147.48 | 149.15 | 142.03 | 142.94 | 1,749,030 | -4.63(-3.14%) |
Aug 30, 2024 | 143.00 | 147.87 | 140.30 | 147.57 | 2,897,910 | +5.35(+3.76%) |
Aug 29, 2024 | 138.50 | 143.89 | 134.46 | 142.22 | 3,838,100 | +3.91(+2.83%) |
Aug 28, 2024 | 146.99 | 148.50 | 134.49 | 138.31 | 8,786,585 | -28.30(-16.99%) |
Aug 27, 2024 | 160.66 | 168.50 | 160.25 | 166.61 | 2,338,961 | +1.51(+0.91%) |
Aug 26, 2024 | 170.10 | 170.76 | 164.25 | 165.10 | 1,361,360 | -4.73(-2.79%) |
Aug 23, 2024 | 166.35 | 171.47 | 165.94 | 169.83 | 1,122,942 | +4.63(+2.80%) |
Aug 22, 2024 | 167.20 | 171.10 | 164.88 | 165.20 | 1,249,416 | -5.68(-3.32%) |
Aug 21, 2024 | 167.82 | 171.29 | 165.38 | 170.88 | 1,136,681 | +4.83(+2.91%) |
Aug 20, 2024 | 169.01 | 172.90 | 165.33 | 166.05 | 1,504,148 | -0.82(-0.49%) |
Aug 19, 2024 | 165.37 | 169.09 | 163.92 | 166.87 | 1,157,241 | +1.79(+1.08%) |
Aug 16, 2024 | 160.86 | 167.23 | 160.35 | 165.08 | 1,066,430 | +3.03(+1.87%) |
Aug 15, 2024 | 160.57 | 162.19 | 157.37 | 162.05 | 1,421,480 | +8.97(+5.86%) |
Aug 14, 2024 | 154.41 | 157.19 | 152.27 | 153.08 | 1,360,519 | -0.49(-0.32%) |
Aug 13, 2024 | 154.99 | 155.20 | 151.39 | 153.57 | 1,020,995 | -1.00(-0.65%) |
Aug 12, 2024 | 148.25 | 155.13 | 147.43 | 154.57 | 1,646,699 | +7.69(+5.24%) |
Aug 09, 2024 | 140.06 | 150.25 | 139.30 | 146.88 | 2,186,019 | +5.80(+4.11%) |
Aug 08, 2024 | 135.26 | 141.18 | 133.55 | 141.08 | 1,223,572 | +9.52(+7.24%) |
Aug 07, 2024 | 142.00 | 142.20 | 131.04 | 131.56 | 1,768,146 | -6.56(-4.75%) |
Aug 06, 2024 | 136.64 | 139.93 | 135.41 | 138.12 | 1,315,679 | +3.63(+2.70%) |
Aug 05, 2024 | 124.82 | 136.70 | 121.41 | 134.49 | 2,258,369 | +2.29(+1.73%) |
Aug 02, 2024 | 136.28 | 136.47 | 130.39 | 132.20 | 1,826,130 | -10.07(-7.08%) |
Aug 01, 2024 | 149.99 | 150.72 | 140.89 | 142.27 | 1,454,743 | -5.21(-3.53%) |
Jul 31, 2024 | 150.37 | 150.75 | 145.64 | 147.48 | 1,664,004 | +1.48(+1.01%) |
Jul 30, 2024 | 151.53 | 152.00 | 144.55 | 146.00 | 1,663,684 | -5.05(-3.34%) |
Jul 29, 2024 | 153.40 | 155.13 | 150.30 | 151.05 | 1,552,542 | -1.54(-1.01%) |
Jul 26, 2024 | 155.00 | 155.88 | 151.05 | 152.59 | 1,345,661 | +1.06(+0.70%) |
Jul 25, 2024 | 153.18 | 156.86 | 146.35 | 151.53 | 1,502,493 | -2.52(-1.64%) |
Jul 24, 2024 | 159.00 | 160.19 | 153.93 | 154.05 | 1,352,035 | -7.35(-4.55%) |
Jul 23, 2024 | 159.42 | 163.71 | 158.26 | 161.40 | 1,065,470 | +2.98(+1.88%) |
Jul 22, 2024 | 166.78 | 168.74 | 157.71 | 158.42 | 2,200,345 | -0.09(-0.06%) |
Jul 19, 2024 | 157.07 | 159.96 | 156.00 | 158.51 | 10,174,742 | +1.53(+0.97%) |
Jul 18, 2024 | 155.78 | 157.11 | 150.63 | 156.98 | 2,028,179 | +1.20(+0.77%) |
Jul 17, 2024 | 163.67 | 167.37 | 155.48 | 155.78 | 3,062,436 | -14.30(-8.41%) |
Jul 16, 2024 | 170.12 | 172.90 | 168.71 | 170.08 | 1,304,342 | +2.75(+1.64%) |
Jul 15, 2024 | 172.13 | 173.69 | 167.05 | 167.33 | 1,525,049 | -5.91(-3.41%) |
Jul 12, 2024 | 173.46 | 179.90 | 171.17 | 173.24 | 1,210,763 | -0.55(-0.32%) |
Jul 11, 2024 | 174.53 | 177.42 | 167.00 | 173.79 | 2,337,172 | -0.31(-0.18%) |
Jul 10, 2024 | 182.66 | 182.95 | 173.33 | 174.10 | 1,190,469 | -5.14(-2.87%) |
Jul 09, 2024 | 179.60 | 183.70 | 177.77 | 179.24 | 885,457 | +0.71(+0.40%) |
Jul 08, 2024 | 173.31 | 178.73 | 171.24 | 178.53 | 997,579 | +6.99(+4.07%) |
Jul 05, 2024 | 179.95 | 181.09 | 171.45 | 171.54 | 1,254,128 | -8.21(-4.57%) |
Jul 03, 2024 | 183.35 | 183.72 | 178.44 | 179.75 | 637,491 | -3.61(-1.97%) |
Jul 02, 2024 | 184.59 | 185.48 | 180.32 | 183.36 | 1,190,964 | -1.23(-0.67%) |