Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 148.34 | 148.34 | 148.29 | 148.30 | 5,776 | +0.68(+0.46%) |
Sep 25, 2024 | 147.85 | 147.91 | 147.30 | 147.62 | 4,439 | -1.60(-1.07%) |
Sep 24, 2024 | 148.96 | 149.22 | 148.64 | 149.22 | 2,409 | +0.26(+0.17%) |
Sep 23, 2024 | 148.58 | 148.96 | 148.43 | 148.96 | 3,810 | +1.02(+0.69%) |
Sep 20, 2024 | 147.89 | 148.13 | 147.86 | 147.94 | 1,648 | -0.98(-0.66%) |
Sep 19, 2024 | 148.57 | 148.92 | 148.44 | 148.92 | 1,575 | +2.02(+1.38%) |
Sep 18, 2024 | 146.75 | 147.15 | 146.75 | 146.90 | 2,968 | -0.43(-0.29%) |
Sep 17, 2024 | 147.29 | 147.76 | 146.90 | 147.33 | 3,617 | +0.27(+0.18%) |
Sep 16, 2024 | 146.31 | 147.06 | 146.22 | 147.06 | 2,696 | +0.97(+0.66%) |
Sep 13, 2024 | 144.92 | 146.09 | 144.92 | 146.09 | 2,955 | +1.41(+0.97%) |
Sep 12, 2024 | 143.62 | 144.68 | 143.44 | 144.68 | 15,102 | +0.97(+0.67%) |
Sep 11, 2024 | 140.55 | 143.71 | 140.55 | 143.71 | 4,959 | +0.64(+0.45%) |
Sep 10, 2024 | 142.71 | 143.13 | 142.43 | 143.07 | 2,206 | -0.14(-0.10%) |
Sep 09, 2024 | 142.33 | 143.37 | 142.33 | 143.21 | 2,856 | +1.35(+0.95%) |
Sep 06, 2024 | 141.95 | 142.52 | 141.48 | 141.86 | 6,096 | -1.62(-1.13%) |
Sep 05, 2024 | 142.82 | 143.50 | 142.67 | 143.48 | 3,279 | -0.79(-0.55%) |
Sep 04, 2024 | 144.56 | 144.80 | 143.64 | 144.27 | 7,314 | -0.34(-0.24%) |
Sep 03, 2024 | 145.94 | 145.94 | 143.98 | 144.61 | 2,692 | -2.23(-1.52%) |
Aug 30, 2024 | 146.24 | 146.84 | 145.17 | 146.84 | 3,408 | +1.13(+0.78%) |
Aug 29, 2024 | 146.22 | 146.22 | 145.41 | 145.71 | 1,296 | +0.57(+0.39%) |
Aug 28, 2024 | 145.38 | 145.38 | 144.76 | 145.14 | 3,088 | -0.63(-0.43%) |
Aug 27, 2024 | 145.07 | 145.77 | 145.00 | 145.77 | 1,777 | +0.21(+0.14%) |
Aug 26, 2024 | 145.95 | 145.97 | 145.38 | 145.56 | 3,385 | -0.25(-0.17%) |
Aug 23, 2024 | 144.40 | 145.81 | 144.40 | 145.81 | 4,706 | +1.96(+1.36%) |
Aug 22, 2024 | 143.90 | 144.15 | 143.36 | 143.85 | 6,814 | -0.57(-0.39%) |
Aug 21, 2024 | 143.54 | 144.42 | 143.54 | 144.42 | 7,421 | +1.18(+0.82%) |
Aug 20, 2024 | 143.54 | 143.54 | 143.07 | 143.24 | 1,312 | -0.71(-0.49%) |
Aug 19, 2024 | 143.29 | 143.95 | 143.21 | 143.95 | 2,231 | +1.21(+0.85%) |
Aug 16, 2024 | 142.20 | 142.74 | 142.20 | 142.74 | 1,262 | +0.62(+0.44%) |
Aug 15, 2024 | 142.12 | 142.31 | 142.12 | 142.12 | 2,693 | +2.14(+1.53%) |
Aug 14, 2024 | 140.00 | 140.34 | 139.98 | 139.98 | 11,109 | -0.19(-0.14%) |
Aug 13, 2024 | 139.28 | 140.17 | 139.28 | 140.17 | 2,028 | +2.05(+1.48%) |
Aug 12, 2024 | 138.24 | 138.75 | 138.01 | 138.12 | 4,037 | -0.40(-0.29%) |
Aug 09, 2024 | 138.55 | 138.86 | 138.34 | 138.52 | 3,674 | +0.24(+0.17%) |
Aug 08, 2024 | 136.52 | 138.47 | 136.52 | 138.28 | 2,866 | +2.49(+1.83%) |
Aug 07, 2024 | 138.44 | 138.69 | 135.79 | 135.79 | 2,353 | -0.66(-0.48%) |
Aug 06, 2024 | 135.71 | 137.75 | 135.71 | 136.45 | 12,104 | +1.42(+1.05%) |
Aug 05, 2024 | 134.67 | 135.37 | 134.29 | 135.03 | 3,784 | -3.33(-2.41%) |
Aug 02, 2024 | 140.03 | 140.03 | 137.82 | 138.36 | 5,599 | -2.67(-1.89%) |
Aug 01, 2024 | 143.41 | 143.41 | 140.54 | 141.03 | 6,350 | -2.16(-1.51%) |
Jul 31, 2024 | 143.39 | 143.58 | 142.97 | 143.19 | 3,150 | +0.71(+0.50%) |
Jul 30, 2024 | 142.33 | 142.48 | 142.00 | 142.48 | 1,645 | +0.81(+0.57%) |
Jul 29, 2024 | 141.66 | 142.10 | 141.49 | 141.67 | 5,459 | +0.14(+0.10%) |
Jul 26, 2024 | 141.14 | 141.55 | 140.98 | 141.53 | 1,997 | +1.97(+1.41%) |
Jul 25, 2024 | 139.43 | 141.21 | 139.43 | 139.56 | 4,348 | +0.31(+0.22%) |
Jul 24, 2024 | 141.06 | 141.16 | 139.25 | 139.25 | 4,735 | -2.12(-1.50%) |
Jul 23, 2024 | 141.65 | 141.90 | 141.37 | 141.37 | 2,909 | -0.33(-0.23%) |
Jul 22, 2024 | 141.15 | 141.84 | 140.99 | 141.70 | 3,084 | +1.10(+0.78%) |
Jul 19, 2024 | 141.33 | 141.33 | 140.45 | 140.60 | 6,752 | -0.67(-0.47%) |
Jul 18, 2024 | 143.44 | 143.46 | 141.16 | 141.27 | 7,587 | -1.39(-0.97%) |
Jul 17, 2024 | 142.80 | 143.48 | 142.66 | 142.66 | 6,756 | -1.04(-0.72%) |
Jul 16, 2024 | 142.69 | 143.87 | 142.69 | 143.70 | 3,697 | +2.42(+1.71%) |
Jul 15, 2024 | 141.43 | 141.81 | 141.13 | 141.28 | 3,236 | +0.05(+0.04%) |
Jul 12, 2024 | 140.76 | 141.81 | 140.76 | 141.23 | 1,934 | +1.59(+1.14%) |
Jul 11, 2024 | 139.90 | 140.00 | 139.61 | 139.64 | 2,715 | +1.42(+1.03%) |
Jul 10, 2024 | 137.77 | 138.22 | 137.77 | 138.22 | 1,317 | +1.12(+0.82%) |
Jul 09, 2024 | 137.00 | 137.71 | 137.00 | 137.10 | 1,678 | -0.33(-0.24%) |
Jul 08, 2024 | 137.68 | 137.68 | 137.39 | 137.43 | 6,297 | +0.32(+0.23%) |
Jul 05, 2024 | 137.11 | 137.18 | 137.06 | 137.11 | 1,300 | -0.08(-0.06%) |
Jul 03, 2024 | 137.68 | 137.68 | 137.11 | 137.19 | 16,611 | +0.11(+0.08%) |
Jul 02, 2024 | 136.56 | 137.08 | 136.48 | 137.08 | 3,611 | +0.72(+0.53%) |