Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 136.66 | 137.02 | 132.90 | 134.46 | 7,363,224 | -4.23(-3.05%) |
Sep 19, 2024 | 138.59 | 140.70 | 136.91 | 138.69 | 2,538,194 | +2.03(+1.49%) |
Sep 18, 2024 | 136.00 | 138.33 | 134.66 | 136.66 | 2,726,069 | +0.86(+0.63%) |
Sep 17, 2024 | 134.61 | 135.91 | 134.14 | 135.80 | 2,395,066 | +2.05(+1.53%) |
Sep 16, 2024 | 135.50 | 137.10 | 133.17 | 133.75 | 2,244,505 | -0.51(-0.38%) |
Sep 13, 2024 | 135.00 | 136.31 | 134.09 | 134.26 | 2,130,244 | +0.14(+0.10%) |
Sep 12, 2024 | 132.78 | 134.32 | 132.12 | 134.12 | 2,507,204 | +1.22(+0.92%) |
Sep 11, 2024 | 136.15 | 136.15 | 130.37 | 132.90 | 4,958,091 | -3.19(-2.34%) |
Sep 10, 2024 | 134.83 | 136.23 | 132.27 | 136.09 | 3,028,435 | +1.93(+1.44%) |
Sep 09, 2024 | 134.86 | 135.95 | 133.64 | 134.16 | 2,930,884 | -0.03(-0.02%) |
Sep 06, 2024 | 136.09 | 137.00 | 132.68 | 134.19 | 3,462,046 | -1.33(-0.98%) |
Sep 05, 2024 | 139.86 | 140.99 | 135.23 | 135.52 | 3,299,161 | -4.11(-2.94%) |
Sep 04, 2024 | 141.38 | 142.69 | 138.59 | 139.63 | 2,558,389 | -1.74(-1.23%) |
Sep 03, 2024 | 144.51 | 144.62 | 140.67 | 141.37 | 3,236,408 | -5.36(-3.65%) |
Aug 30, 2024 | 141.05 | 147.06 | 140.78 | 146.73 | 3,359,564 | +4.92(+3.47%) |
Aug 29, 2024 | 141.99 | 142.69 | 139.22 | 141.81 | 2,274,979 | +0.76(+0.54%) |
Aug 28, 2024 | 140.06 | 142.74 | 139.42 | 141.05 | 2,139,707 | +0.12(+0.09%) |
Aug 27, 2024 | 142.75 | 142.75 | 140.45 | 140.93 | 2,028,537 | -2.16(-1.51%) |
Aug 26, 2024 | 146.61 | 147.36 | 142.65 | 143.09 | 2,752,155 | -2.78(-1.91%) |
Aug 23, 2024 | 144.38 | 146.30 | 143.44 | 145.87 | 1,523,955 | +2.44(+1.70%) |
Aug 22, 2024 | 144.09 | 144.94 | 142.90 | 143.43 | 1,176,801 | -0.44(-0.31%) |
Aug 21, 2024 | 142.23 | 145.42 | 141.52 | 143.87 | 2,695,475 | +2.61(+1.85%) |
Aug 20, 2024 | 147.95 | 147.95 | 141.15 | 141.26 | 4,083,391 | -6.96(-4.70%) |
Aug 19, 2024 | 149.99 | 150.55 | 147.79 | 148.22 | 2,637,293 | -1.60(-1.07%) |
Aug 16, 2024 | 148.49 | 151.04 | 147.66 | 149.82 | 2,005,514 | +0.52(+0.35%) |
Aug 15, 2024 | 148.99 | 150.93 | 148.52 | 149.30 | 1,917,749 | +1.48(+1.00%) |
Aug 14, 2024 | 148.27 | 149.32 | 147.10 | 147.82 | 2,672,653 | +0.28(+0.19%) |
Aug 13, 2024 | 150.00 | 150.56 | 147.28 | 147.54 | 2,530,119 | -3.95(-2.61%) |
Aug 12, 2024 | 152.09 | 153.59 | 150.55 | 151.49 | 1,610,423 | +0.41(+0.27%) |
Aug 09, 2024 | 151.58 | 151.94 | 149.50 | 151.08 | 1,568,124 | -0.53(-0.35%) |
Aug 08, 2024 | 149.00 | 152.41 | 148.87 | 151.61 | 2,042,071 | +3.34(+2.25%) |
Aug 07, 2024 | 150.62 | 151.22 | 147.89 | 148.27 | 2,148,989 | -0.58(-0.39%) |
Aug 06, 2024 | 148.21 | 151.85 | 147.80 | 148.85 | 2,457,103 | +1.21(+0.82%) |
Aug 05, 2024 | 144.44 | 148.39 | 141.44 | 147.64 | 2,684,864 | -0.92(-0.62%) |
Aug 02, 2024 | 154.15 | 154.15 | 148.15 | 148.56 | 3,460,047 | -7.89(-5.04%) |
Aug 01, 2024 | 161.11 | 163.62 | 155.33 | 156.45 | 2,413,061 | -4.20(-2.61%) |
Jul 31, 2024 | 164.90 | 166.67 | 160.54 | 160.65 | 2,743,172 | -1.75(-1.08%) |
Jul 30, 2024 | 157.17 | 163.55 | 156.73 | 162.40 | 2,973,669 | +5.99(+3.83%) |
Jul 29, 2024 | 158.09 | 159.63 | 154.10 | 156.41 | 2,739,613 | -1.66(-1.05%) |
Jul 26, 2024 | 156.72 | 159.10 | 153.86 | 158.07 | 3,172,469 | +2.11(+1.35%) |
Jul 25, 2024 | 146.26 | 157.79 | 143.54 | 155.96 | 4,209,810 | +8.13(+5.50%) |
Jul 24, 2024 | 146.22 | 148.61 | 144.13 | 147.84 | 3,795,910 | +1.94(+1.33%) |
Jul 23, 2024 | 147.91 | 148.43 | 145.45 | 145.90 | 1,805,608 | -2.14(-1.44%) |
Jul 22, 2024 | 146.52 | 148.68 | 145.15 | 148.03 | 2,451,592 | +0.69(+0.46%) |
Jul 19, 2024 | 147.76 | 148.34 | 145.66 | 147.35 | 1,592,895 | +0.55(+0.37%) |
Jul 18, 2024 | 150.02 | 151.09 | 146.71 | 146.80 | 2,343,063 | -2.25(-1.51%) |
Jul 17, 2024 | 149.16 | 153.25 | 148.34 | 149.06 | 4,212,759 | +1.21(+0.82%) |
Jul 16, 2024 | 146.87 | 148.35 | 144.94 | 147.84 | 2,499,479 | +0.08(+0.05%) |
Jul 15, 2024 | 147.61 | 149.06 | 146.53 | 147.77 | 2,458,561 | +0.82(+0.56%) |
Jul 12, 2024 | 147.02 | 147.24 | 144.15 | 146.94 | 2,326,605 | +1.27(+0.87%) |
Jul 11, 2024 | 143.40 | 146.71 | 142.59 | 145.67 | 2,151,303 | +1.73(+1.20%) |
Jul 10, 2024 | 144.62 | 145.87 | 143.13 | 143.94 | 2,655,750 | -1.39(-0.96%) |
Jul 09, 2024 | 143.43 | 147.87 | 142.80 | 145.33 | 3,047,445 | -1.65(-1.12%) |
Jul 08, 2024 | 150.99 | 151.99 | 146.85 | 146.98 | 2,510,460 | -4.79(-3.15%) |
Jul 05, 2024 | 156.47 | 157.44 | 151.06 | 151.77 | 2,432,616 | -5.68(-3.61%) |
Jul 03, 2024 | 156.91 | 158.05 | 155.23 | 157.45 | 1,489,778 | +0.54(+0.34%) |
Jul 02, 2024 | 158.89 | 160.99 | 156.27 | 156.91 | 2,947,423 | -0.02(-0.01%) |