Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 144.16 | 144.57 | 143.44 | 144.24 | 727,123 | +1.56(+1.09%) |
Sep 25, 2024 | 145.01 | 145.24 | 142.35 | 142.68 | 1,004,387 | -2.40(-1.65%) |
Sep 24, 2024 | 145.60 | 145.77 | 144.44 | 145.08 | 1,351,327 | -0.50(-0.34%) |
Sep 23, 2024 | 148.39 | 148.52 | 145.43 | 145.58 | 1,223,184 | -2.40(-1.62%) |
Sep 20, 2024 | 149.36 | 149.36 | 147.41 | 147.98 | 1,875,600 | -1.49(-1.00%) |
Sep 19, 2024 | 150.24 | 150.56 | 148.93 | 149.47 | 1,535,700 | +1.95(+1.32%) |
Sep 18, 2024 | 148.10 | 149.96 | 147.36 | 147.52 | 1,153,298 | -0.31(-0.21%) |
Sep 17, 2024 | 148.23 | 149.26 | 147.11 | 147.83 | 1,152,778 | -0.26(-0.18%) |
Sep 16, 2024 | 148.44 | 148.70 | 147.33 | 148.09 | 1,038,288 | +0.28(+0.19%) |
Sep 13, 2024 | 145.66 | 147.93 | 145.66 | 147.81 | 1,365,857 | +2.25(+1.55%) |
Sep 12, 2024 | 144.85 | 146.06 | 143.32 | 145.56 | 1,302,465 | -0.06(-0.04%) |
Sep 11, 2024 | 144.45 | 145.81 | 142.78 | 145.62 | 907,788 | +0.70(+0.48%) |
Sep 10, 2024 | 144.48 | 144.98 | 143.04 | 144.92 | 860,701 | +0.39(+0.27%) |
Sep 09, 2024 | 143.16 | 145.47 | 143.15 | 144.53 | 921,922 | +1.78(+1.25%) |
Sep 06, 2024 | 145.27 | 145.63 | 141.80 | 142.75 | 1,310,269 | -2.04(-1.41%) |
Sep 05, 2024 | 145.61 | 145.75 | 143.60 | 144.79 | 1,079,359 | -0.71(-0.49%) |
Sep 04, 2024 | 145.00 | 146.45 | 144.50 | 145.50 | 1,194,877 | -0.16(-0.11%) |
Sep 03, 2024 | 147.88 | 149.25 | 145.34 | 145.66 | 1,207,309 | -2.51(-1.69%) |
Aug 30, 2024 | 148.36 | 149.17 | 146.55 | 148.17 | 892,287 | -0.11(-0.07%) |
Aug 29, 2024 | 148.50 | 150.00 | 147.82 | 148.28 | 745,292 | +0.50(+0.34%) |
Aug 28, 2024 | 147.22 | 148.80 | 147.22 | 147.78 | 1,043,263 | -0.09(-0.06%) |
Aug 27, 2024 | 147.86 | 148.16 | 146.60 | 147.87 | 427,171 | -0.01(-0.01%) |
Aug 26, 2024 | 148.77 | 148.84 | 147.73 | 147.88 | 479,168 | -0.07(-0.05%) |
Aug 23, 2024 | 146.98 | 148.63 | 146.70 | 147.95 | 988,194 | +1.50(+1.02%) |
Aug 22, 2024 | 148.25 | 148.58 | 146.20 | 146.45 | 584,002 | -1.70(-1.15%) |
Aug 21, 2024 | 148.17 | 148.79 | 147.52 | 148.15 | 751,841 | +0.77(+0.52%) |
Aug 20, 2024 | 147.61 | 148.04 | 147.00 | 147.38 | 1,059,280 | -0.42(-0.28%) |
Aug 19, 2024 | 145.00 | 147.83 | 144.63 | 147.80 | 1,164,028 | +2.95(+2.04%) |
Aug 16, 2024 | 145.17 | 145.21 | 143.79 | 144.85 | 966,421 | -0.10(-0.07%) |
Aug 15, 2024 | 143.80 | 145.22 | 143.64 | 144.95 | 1,044,283 | +2.16(+1.51%) |
Aug 14, 2024 | 144.00 | 144.00 | 142.31 | 142.79 | 769,389 | -0.76(-0.53%) |
Aug 13, 2024 | 141.64 | 143.83 | 141.55 | 143.55 | 940,649 | +1.99(+1.41%) |
Aug 12, 2024 | 142.71 | 142.71 | 140.53 | 141.56 | 891,881 | -0.61(-0.43%) |
Aug 09, 2024 | 142.46 | 142.67 | 141.27 | 142.17 | 1,041,046 | -0.01(-0.01%) |
Aug 08, 2024 | 139.00 | 142.28 | 138.24 | 142.18 | 1,381,497 | +3.99(+2.89%) |
Aug 07, 2024 | 142.19 | 142.19 | 137.90 | 138.19 | 1,702,113 | -2.54(-1.80%) |
Aug 06, 2024 | 140.70 | 142.90 | 139.59 | 140.73 | 1,420,711 | +0.63(+0.45%) |
Aug 05, 2024 | 139.48 | 141.42 | 137.69 | 140.10 | 2,036,810 | -4.07(-2.82%) |
Aug 02, 2024 | 145.43 | 145.45 | 142.17 | 144.17 | 2,915,790 | -2.93(-1.99%) |
Aug 01, 2024 | 147.29 | 148.54 | 146.75 | 147.10 | 1,066,465 | -0.87(-0.59%) |
Jul 31, 2024 | 148.49 | 150.17 | 147.45 | 147.97 | 1,262,035 | +0.09(+0.06%) |
Jul 30, 2024 | 148.14 | 149.53 | 146.92 | 147.88 | 1,066,960 | -0.03(-0.02%) |
Jul 29, 2024 | 148.52 | 148.54 | 146.96 | 147.91 | 1,879,643 | -0.35(-0.24%) |
Jul 26, 2024 | 147.51 | 149.45 | 147.37 | 148.26 | 902,057 | +1.23(+0.84%) |
Jul 25, 2024 | 145.98 | 149.27 | 145.87 | 147.03 | 1,901,164 | +1.38(+0.95%) |
Jul 24, 2024 | 144.71 | 146.69 | 144.50 | 145.65 | 1,529,167 | +0.30(+0.21%) |
Jul 23, 2024 | 145.76 | 146.19 | 145.03 | 145.35 | 932,258 | -0.89(-0.61%) |
Jul 22, 2024 | 145.00 | 146.50 | 144.12 | 146.24 | 984,488 | +2.22(+1.54%) |
Jul 19, 2024 | 144.33 | 144.75 | 143.37 | 144.02 | 1,302,754 | -0.10(-0.07%) |
Jul 18, 2024 | 146.11 | 147.85 | 143.61 | 144.12 | 2,063,379 | -2.25(-1.54%) |
Jul 17, 2024 | 146.66 | 148.60 | 145.73 | 146.37 | 2,131,020 | -1.56(-1.05%) |
Jul 16, 2024 | 145.92 | 148.35 | 145.81 | 147.93 | 1,242,052 | +2.78(+1.92%) |
Jul 15, 2024 | 145.61 | 145.81 | 144.48 | 145.15 | 1,368,473 | +0.12(+0.08%) |
Jul 12, 2024 | 145.47 | 146.34 | 144.54 | 145.03 | 2,007,330 | +1.18(+0.82%) |
Jul 11, 2024 | 141.23 | 144.44 | 141.23 | 143.85 | 2,659,906 | +3.32(+2.36%) |
Jul 10, 2024 | 139.24 | 140.59 | 138.84 | 140.53 | 1,456,240 | +1.67(+1.20%) |
Jul 09, 2024 | 137.80 | 138.97 | 137.33 | 138.86 | 1,097,945 | +1.13(+0.82%) |
Jul 08, 2024 | 137.10 | 138.01 | 136.87 | 137.73 | 1,403,673 | +1.53(+1.12%) |
Jul 05, 2024 | 135.30 | 136.42 | 134.76 | 136.20 | 870,933 | +1.11(+0.82%) |
Jul 03, 2024 | 136.27 | 136.54 | 134.74 | 135.09 | 1,045,826 | -0.93(-0.68%) |
Jul 02, 2024 | 136.51 | 136.83 | 135.50 | 136.02 | 1,272,024 | -0.95(-0.69%) |