Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 130.15 | 131.52 | 126.97 | 127.41 | 1,085,603 | -5.41(-4.07%) |
Sep 25, 2024 | 134.35 | 134.83 | 131.83 | 132.82 | 924,304 | -1.98(-1.47%) |
Sep 24, 2024 | 139.07 | 139.28 | 134.73 | 134.80 | 888,478 | -2.50(-1.82%) |
Sep 23, 2024 | 137.76 | 140.16 | 136.41 | 137.30 | 599,845 | +0.57(+0.42%) |
Sep 20, 2024 | 137.18 | 137.47 | 134.88 | 136.73 | 2,391,922 | +0.39(+0.29%) |
Sep 19, 2024 | 139.14 | 139.25 | 136.21 | 136.34 | 630,643 | +0.39(+0.29%) |
Sep 18, 2024 | 136.50 | 138.71 | 135.24 | 135.95 | 498,092 | -0.98(-0.72%) |
Sep 17, 2024 | 134.53 | 137.15 | 134.47 | 136.93 | 707,989 | +2.52(+1.87%) |
Sep 16, 2024 | 134.53 | 135.97 | 133.38 | 134.41 | 745,240 | +0.36(+0.27%) |
Sep 13, 2024 | 133.63 | 135.13 | 132.36 | 134.05 | 759,631 | +1.33(+1.00%) |
Sep 12, 2024 | 133.73 | 134.17 | 130.95 | 132.72 | 636,300 | -0.21(-0.16%) |
Sep 11, 2024 | 132.80 | 133.43 | 129.75 | 132.93 | 715,064 | +0.72(+0.54%) |
Sep 10, 2024 | 132.31 | 132.96 | 130.25 | 132.21 | 1,088,513 | -0.90(-0.68%) |
Sep 09, 2024 | 134.97 | 134.97 | 132.78 | 133.11 | 903,088 | -1.26(-0.94%) |
Sep 06, 2024 | 136.83 | 138.40 | 133.96 | 134.37 | 766,076 | -3.02(-2.20%) |
Sep 05, 2024 | 140.14 | 140.48 | 136.88 | 137.39 | 897,517 | -1.33(-0.96%) |
Sep 04, 2024 | 141.34 | 142.86 | 138.00 | 138.72 | 1,317,520 | -2.69(-1.90%) |
Sep 03, 2024 | 145.75 | 146.02 | 141.14 | 141.41 | 975,244 | -7.02(-4.73%) |
Aug 30, 2024 | 147.51 | 148.52 | 145.95 | 148.43 | 947,609 | -0.66(-0.44%) |
Aug 29, 2024 | 147.90 | 150.11 | 147.30 | 149.09 | 658,583 | +2.19(+1.49%) |
Aug 28, 2024 | 146.30 | 147.68 | 145.35 | 146.90 | 784,753 | -0.29(-0.20%) |
Aug 27, 2024 | 151.75 | 151.75 | 146.78 | 147.19 | 810,679 | -5.08(-3.34%) |
Aug 26, 2024 | 152.60 | 154.75 | 151.57 | 152.27 | 486,533 | +2.27(+1.51%) |
Aug 23, 2024 | 149.10 | 151.00 | 148.35 | 150.00 | 531,103 | +2.03(+1.37%) |
Aug 22, 2024 | 148.82 | 149.19 | 146.72 | 147.97 | 610,597 | -0.40(-0.27%) |
Aug 21, 2024 | 148.80 | 149.51 | 146.92 | 148.37 | 565,657 | +0.82(+0.56%) |
Aug 20, 2024 | 150.69 | 151.15 | 146.62 | 147.55 | 655,319 | -3.27(-2.17%) |
Aug 19, 2024 | 151.06 | 153.27 | 150.72 | 150.82 | 640,728 | +0.30(+0.20%) |
Aug 16, 2024 | 150.47 | 152.26 | 150.16 | 150.53 | 682,698 | -1.28(-0.84%) |
Aug 15, 2024 | 150.53 | 153.50 | 149.88 | 151.81 | 911,312 | +1.58(+1.05%) |
Aug 14, 2024 | 149.88 | 150.92 | 148.65 | 150.22 | 441,982 | +0.78(+0.52%) |
Aug 13, 2024 | 149.46 | 150.18 | 148.46 | 149.45 | 687,385 | -1.21(-0.80%) |
Aug 12, 2024 | 149.62 | 151.97 | 149.51 | 150.66 | 736,690 | +2.03(+1.37%) |
Aug 09, 2024 | 149.76 | 150.33 | 147.97 | 148.62 | 938,186 | +0.10(+0.07%) |
Aug 08, 2024 | 145.86 | 152.90 | 144.53 | 148.52 | 1,785,663 | -2.38(-1.58%) |
Aug 07, 2024 | 153.08 | 155.20 | 150.42 | 150.90 | 830,004 | +0.49(+0.33%) |
Aug 06, 2024 | 148.57 | 151.98 | 147.90 | 150.41 | 673,141 | +2.01(+1.35%) |
Aug 05, 2024 | 147.48 | 150.27 | 143.09 | 148.41 | 1,345,940 | -4.85(-3.16%) |
Aug 02, 2024 | 161.95 | 162.81 | 152.54 | 153.25 | 878,988 | -10.54(-6.43%) |
Aug 01, 2024 | 168.94 | 170.37 | 162.89 | 163.79 | 752,730 | -4.98(-2.95%) |
Jul 31, 2024 | 170.15 | 170.62 | 168.21 | 168.78 | 521,546 | +2.27(+1.36%) |
Jul 30, 2024 | 166.45 | 168.05 | 166.31 | 166.51 | 441,832 | +0.06(+0.04%) |
Jul 29, 2024 | 170.35 | 170.65 | 165.26 | 166.45 | 633,663 | -3.27(-1.93%) |
Jul 26, 2024 | 170.33 | 170.79 | 167.29 | 169.72 | 554,531 | -0.19(-0.11%) |
Jul 25, 2024 | 168.17 | 171.61 | 167.31 | 169.91 | 846,464 | +2.00(+1.19%) |
Jul 24, 2024 | 169.58 | 171.83 | 167.88 | 167.91 | 732,932 | -1.50(-0.88%) |
Jul 23, 2024 | 169.93 | 170.64 | 168.09 | 169.41 | 845,338 | -1.52(-0.89%) |
Jul 22, 2024 | 172.60 | 172.60 | 169.63 | 170.93 | 779,845 | -1.67(-0.97%) |
Jul 19, 2024 | 172.05 | 174.30 | 170.36 | 172.60 | 641,204 | +0.21(+0.12%) |
Jul 18, 2024 | 172.78 | 174.96 | 172.21 | 172.40 | 463,907 | -1.20(-0.69%) |
Jul 17, 2024 | 174.78 | 178.13 | 173.09 | 173.59 | 600,290 | -0.41(-0.24%) |
Jul 16, 2024 | 172.40 | 174.60 | 171.41 | 174.01 | 527,730 | +0.93(+0.54%) |
Jul 15, 2024 | 170.19 | 174.48 | 169.49 | 173.07 | 780,236 | +3.97(+2.35%) |
Jul 12, 2024 | 169.56 | 169.56 | 166.62 | 169.10 | 992,783 | +0.79(+0.47%) |
Jul 11, 2024 | 166.13 | 168.91 | 165.40 | 168.31 | 518,941 | +2.38(+1.43%) |
Jul 10, 2024 | 165.17 | 166.27 | 164.45 | 165.94 | 390,614 | +0.77(+0.46%) |
Jul 09, 2024 | 166.18 | 168.12 | 164.93 | 165.17 | 735,701 | -1.72(-1.03%) |
Jul 08, 2024 | 166.57 | 167.87 | 164.95 | 166.89 | 652,414 | +0.24(+0.14%) |
Jul 05, 2024 | 170.38 | 170.69 | 165.67 | 166.65 | 955,398 | -4.05(-2.37%) |
Jul 03, 2024 | 168.51 | 170.98 | 168.13 | 170.71 | 545,719 | +2.69(+1.60%) |
Jul 02, 2024 | 168.14 | 170.28 | 167.35 | 168.02 | 1,196,159 | +1.21(+0.72%) |