Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 152.52 | 152.94 | 147.23 | 148.78 | 5,622,541 | -4.88(-3.18%) |
Sep 19, 2024 | 156.22 | 158.11 | 153.52 | 153.66 | 1,971,154 | +0.33(+0.22%) |
Sep 18, 2024 | 152.95 | 155.16 | 151.43 | 153.33 | 1,449,957 | +0.62(+0.41%) |
Sep 17, 2024 | 152.48 | 155.83 | 151.04 | 152.71 | 1,534,266 | +0.26(+0.17%) |
Sep 16, 2024 | 152.45 | 153.05 | 150.91 | 152.45 | 1,320,564 | +0.27(+0.18%) |
Sep 13, 2024 | 153.82 | 154.90 | 152.07 | 152.18 | 1,223,419 | -1.43(-0.93%) |
Sep 12, 2024 | 152.77 | 154.76 | 152.28 | 153.61 | 1,194,226 | +1.27(+0.83%) |
Sep 11, 2024 | 153.77 | 153.84 | 150.19 | 152.34 | 1,720,994 | -2.51(-1.62%) |
Sep 10, 2024 | 157.10 | 157.43 | 153.97 | 154.85 | 853,238 | -1.47(-0.94%) |
Sep 09, 2024 | 155.44 | 156.42 | 149.86 | 156.32 | 2,108,025 | -0.29(-0.19%) |
Sep 06, 2024 | 157.76 | 159.43 | 156.52 | 156.61 | 1,246,118 | -0.45(-0.29%) |
Sep 05, 2024 | 158.60 | 159.06 | 156.78 | 157.06 | 1,021,778 | -0.98(-0.62%) |
Sep 04, 2024 | 155.63 | 159.13 | 155.63 | 158.04 | 990,130 | +2.14(+1.37%) |
Sep 03, 2024 | 160.75 | 161.48 | 154.62 | 155.90 | 1,581,756 | -5.81(-3.59%) |
Aug 30, 2024 | 161.06 | 162.12 | 160.43 | 161.71 | 1,206,519 | +1.21(+0.75%) |
Aug 29, 2024 | 160.48 | 162.98 | 160.16 | 160.50 | 929,639 | +1.50(+0.94%) |
Aug 28, 2024 | 160.89 | 161.15 | 158.13 | 159.00 | 1,153,173 | -1.78(-1.11%) |
Aug 27, 2024 | 160.31 | 161.91 | 160.16 | 160.78 | 783,941 | +0.40(+0.25%) |
Aug 26, 2024 | 159.94 | 161.20 | 159.71 | 160.38 | 805,684 | +0.99(+0.62%) |
Aug 23, 2024 | 160.20 | 160.90 | 158.80 | 159.39 | 1,076,419 | +0.69(+0.43%) |
Aug 22, 2024 | 160.00 | 161.82 | 158.52 | 158.70 | 1,221,911 | -1.37(-0.86%) |
Aug 21, 2024 | 156.62 | 161.37 | 156.49 | 160.07 | 1,849,432 | +5.26(+3.40%) |
Aug 20, 2024 | 150.73 | 155.63 | 149.98 | 154.81 | 2,750,535 | +4.31(+2.86%) |
Aug 19, 2024 | 150.00 | 150.86 | 148.60 | 150.50 | 1,078,336 | +0.56(+0.37%) |
Aug 16, 2024 | 146.46 | 151.10 | 146.39 | 149.94 | 1,901,106 | +3.56(+2.43%) |
Aug 15, 2024 | 145.90 | 148.05 | 145.50 | 146.38 | 1,130,006 | +1.47(+1.01%) |
Aug 14, 2024 | 144.63 | 145.91 | 143.17 | 144.91 | 953,937 | +0.03(+0.02%) |
Aug 13, 2024 | 147.31 | 147.81 | 144.70 | 144.88 | 1,575,385 | -2.41(-1.64%) |
Aug 12, 2024 | 145.89 | 149.50 | 145.26 | 147.29 | 2,585,264 | +2.47(+1.71%) |
Aug 09, 2024 | 142.14 | 145.70 | 141.34 | 144.82 | 3,996,276 | +6.04(+4.35%) |
Aug 08, 2024 | 136.83 | 138.87 | 135.24 | 138.78 | 2,621,059 | +3.11(+2.29%) |
Aug 07, 2024 | 141.00 | 141.44 | 135.61 | 135.67 | 2,707,355 | -4.44(-3.17%) |
Aug 06, 2024 | 139.35 | 141.47 | 138.99 | 140.11 | 1,599,903 | +0.62(+0.44%) |
Aug 05, 2024 | 141.16 | 141.40 | 137.51 | 139.49 | 1,935,959 | -4.19(-2.92%) |
Aug 02, 2024 | 146.00 | 146.56 | 143.16 | 143.68 | 1,810,679 | -2.28(-1.56%) |
Aug 01, 2024 | 150.16 | 150.23 | 144.96 | 145.96 | 1,685,224 | -4.57(-3.04%) |
Jul 31, 2024 | 151.10 | 152.25 | 150.38 | 150.53 | 1,590,526 | +0.53(+0.35%) |
Jul 30, 2024 | 150.43 | 152.45 | 149.86 | 150.00 | 1,360,668 | -0.70(-0.46%) |
Jul 29, 2024 | 151.41 | 151.92 | 150.23 | 150.70 | 1,312,973 | -0.05(-0.03%) |
Jul 26, 2024 | 150.63 | 151.06 | 149.16 | 150.75 | 1,359,025 | +0.44(+0.30%) |
Jul 25, 2024 | 153.50 | 153.50 | 150.02 | 150.30 | 1,466,163 | -2.59(-1.69%) |
Jul 24, 2024 | 151.79 | 155.12 | 151.66 | 152.89 | 1,842,908 | +1.18(+0.78%) |
Jul 23, 2024 | 150.45 | 152.52 | 150.07 | 151.71 | 1,109,590 | +1.26(+0.84%) |
Jul 22, 2024 | 150.56 | 151.06 | 148.86 | 150.45 | 1,084,469 | +0.13(+0.09%) |
Jul 19, 2024 | 150.45 | 151.25 | 148.92 | 150.32 | 1,643,118 | +0.02(+0.01%) |
Jul 18, 2024 | 149.87 | 151.32 | 148.78 | 150.30 | 1,853,582 | +0.43(+0.29%) |
Jul 17, 2024 | 154.13 | 154.13 | 149.83 | 149.87 | 1,708,428 | -4.23(-2.74%) |
Jul 16, 2024 | 153.79 | 154.56 | 152.73 | 154.10 | 1,176,492 | +0.79(+0.52%) |
Jul 15, 2024 | 153.55 | 154.57 | 152.31 | 153.31 | 1,188,037 | -0.04(-0.03%) |
Jul 12, 2024 | 151.89 | 155.28 | 151.76 | 153.35 | 1,576,135 | +1.83(+1.21%) |
Jul 11, 2024 | 150.01 | 153.08 | 149.85 | 151.52 | 2,371,834 | +2.69(+1.81%) |
Jul 10, 2024 | 149.40 | 149.98 | 147.62 | 148.83 | 1,799,355 | -0.53(-0.35%) |
Jul 09, 2024 | 151.95 | 151.95 | 149.15 | 149.36 | 1,320,314 | -2.64(-1.74%) |
Jul 08, 2024 | 151.84 | 152.81 | 151.03 | 152.00 | 1,177,651 | +0.26(+0.17%) |
Jul 05, 2024 | 152.84 | 153.01 | 151.51 | 151.74 | 1,130,382 | -1.76(-1.15%) |
Jul 03, 2024 | 154.21 | 154.95 | 152.80 | 153.50 | 717,335 | -1.15(-0.74%) |
Jul 02, 2024 | 154.56 | 155.45 | 154.29 | 154.65 | 1,509,216 | +0.36(+0.23%) |