Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 159.84 | 160.22 | 155.56 | 155.63 | 1,126,649 | -3.18(-2.00%) |
Sep 25, 2024 | 157.69 | 159.50 | 157.48 | 158.81 | 735,351 | +1.04(+0.66%) |
Sep 24, 2024 | 158.82 | 159.22 | 156.36 | 157.77 | 808,466 | -0.76(-0.48%) |
Sep 23, 2024 | 160.50 | 161.50 | 158.30 | 158.53 | 989,593 | -2.02(-1.26%) |
Sep 20, 2024 | 159.11 | 161.00 | 158.48 | 160.55 | 2,044,414 | +0.41(+0.26%) |
Sep 19, 2024 | 158.00 | 160.20 | 157.54 | 160.14 | 1,447,028 | +5.86(+3.80%) |
Sep 18, 2024 | 154.05 | 156.07 | 153.62 | 154.28 | 1,051,960 | +0.38(+0.25%) |
Sep 17, 2024 | 150.96 | 153.92 | 150.57 | 153.90 | 1,140,615 | +3.60(+2.40%) |
Sep 16, 2024 | 152.17 | 152.75 | 150.16 | 150.30 | 1,084,090 | -1.98(-1.30%) |
Sep 13, 2024 | 152.49 | 153.62 | 152.14 | 152.28 | 726,187 | -0.33(-0.22%) |
Sep 12, 2024 | 150.83 | 153.14 | 150.00 | 152.61 | 987,434 | +1.18(+0.78%) |
Sep 11, 2024 | 149.26 | 151.69 | 148.55 | 151.43 | 1,772,935 | +1.77(+1.18%) |
Sep 10, 2024 | 153.43 | 154.00 | 149.35 | 149.66 | 1,449,626 | -3.21(-2.10%) |
Sep 09, 2024 | 151.61 | 153.50 | 151.04 | 152.87 | 1,683,309 | +2.87(+1.91%) |
Sep 06, 2024 | 152.59 | 154.79 | 149.75 | 150.00 | 2,002,606 | -3.00(-1.96%) |
Sep 05, 2024 | 154.32 | 156.41 | 152.70 | 153.00 | 1,920,975 | -4.29(-2.73%) |
Sep 04, 2024 | 159.10 | 159.65 | 155.91 | 157.29 | 1,352,274 | -2.21(-1.39%) |
Sep 03, 2024 | 166.91 | 166.91 | 158.59 | 159.50 | 1,210,968 | -7.91(-4.72%) |
Aug 30, 2024 | 165.59 | 167.65 | 164.47 | 167.41 | 2,573,537 | +2.42(+1.47%) |
Aug 29, 2024 | 164.35 | 165.61 | 163.96 | 164.99 | 657,835 | +0.94(+0.57%) |
Aug 28, 2024 | 164.75 | 165.64 | 163.23 | 164.05 | 670,486 | -0.67(-0.41%) |
Aug 27, 2024 | 163.39 | 165.72 | 163.01 | 164.72 | 605,224 | +0.55(+0.34%) |
Aug 26, 2024 | 162.43 | 165.07 | 162.33 | 164.17 | 817,331 | +1.72(+1.06%) |
Aug 23, 2024 | 163.31 | 163.52 | 160.73 | 162.45 | 776,133 | +0.03(+0.02%) |
Aug 22, 2024 | 164.75 | 165.89 | 162.17 | 162.42 | 919,850 | -2.51(-1.52%) |
Aug 21, 2024 | 162.99 | 165.55 | 162.99 | 164.93 | 1,244,800 | +1.94(+1.19%) |
Aug 20, 2024 | 164.99 | 165.55 | 162.49 | 162.99 | 654,822 | -0.95(-0.58%) |
Aug 19, 2024 | 163.52 | 164.02 | 162.77 | 163.94 | 1,158,327 | +0.34(+0.21%) |
Aug 16, 2024 | 162.75 | 164.25 | 161.64 | 163.60 | 1,028,082 | +1.15(+0.71%) |
Aug 15, 2024 | 161.21 | 162.96 | 160.66 | 162.45 | 1,004,155 | +1.62(+1.01%) |
Aug 14, 2024 | 160.32 | 162.93 | 159.97 | 160.83 | 1,179,152 | +0.84(+0.53%) |
Aug 13, 2024 | 158.58 | 160.73 | 158.42 | 159.99 | 1,230,434 | +1.53(+0.97%) |
Aug 12, 2024 | 158.00 | 159.05 | 156.64 | 158.46 | 1,090,009 | +0.93(+0.59%) |
Aug 09, 2024 | 156.84 | 158.09 | 155.98 | 157.53 | 762,696 | +0.69(+0.44%) |
Aug 08, 2024 | 153.63 | 156.98 | 153.02 | 156.84 | 1,062,569 | +4.08(+2.67%) |
Aug 07, 2024 | 153.41 | 156.12 | 152.46 | 152.76 | 1,334,902 | +0.74(+0.49%) |
Aug 06, 2024 | 147.68 | 154.80 | 147.49 | 152.02 | 2,134,626 | +5.14(+3.50%) |
Aug 05, 2024 | 145.64 | 149.16 | 144.72 | 146.88 | 1,434,537 | -4.37(-2.89%) |
Aug 02, 2024 | 146.91 | 152.09 | 145.85 | 151.25 | 2,408,719 | +9.84(+6.96%) |
Aug 01, 2024 | 146.07 | 146.94 | 140.51 | 141.41 | 2,009,532 | -4.04(-2.78%) |
Jul 31, 2024 | 145.18 | 146.19 | 144.59 | 145.45 | 1,415,371 | +1.65(+1.15%) |
Jul 30, 2024 | 144.31 | 145.54 | 143.09 | 143.80 | 825,542 | -0.04(-0.03%) |
Jul 29, 2024 | 144.50 | 145.16 | 143.74 | 143.84 | 1,307,186 | +0.19(+0.13%) |
Jul 26, 2024 | 144.08 | 145.43 | 142.91 | 143.65 | 1,395,497 | +0.36(+0.25%) |
Jul 25, 2024 | 143.70 | 144.61 | 140.11 | 143.29 | 1,292,734 | +0.08(+0.06%) |
Jul 24, 2024 | 145.91 | 147.69 | 142.98 | 143.21 | 1,160,584 | -4.46(-3.02%) |
Jul 23, 2024 | 148.02 | 148.70 | 147.14 | 147.67 | 877,538 | +0.49(+0.33%) |
Jul 22, 2024 | 145.92 | 147.53 | 145.38 | 147.18 | 905,115 | +1.99(+1.37%) |
Jul 19, 2024 | 145.06 | 146.14 | 144.54 | 145.19 | 879,757 | +0.76(+0.53%) |
Jul 18, 2024 | 144.55 | 145.27 | 142.97 | 144.43 | 1,240,820 | +0.16(+0.11%) |
Jul 17, 2024 | 146.69 | 146.86 | 144.27 | 144.27 | 829,789 | -3.37(-2.28%) |
Jul 16, 2024 | 147.51 | 148.71 | 146.58 | 147.64 | 1,016,718 | +0.85(+0.58%) |
Jul 15, 2024 | 146.20 | 147.79 | 146.20 | 146.79 | 980,530 | +1.46(+1.00%) |
Jul 12, 2024 | 142.70 | 146.08 | 142.22 | 145.33 | 1,307,722 | +3.21(+2.26%) |
Jul 11, 2024 | 142.50 | 143.43 | 141.10 | 142.12 | 1,043,183 | -0.34(-0.24%) |
Jul 10, 2024 | 142.30 | 143.10 | 140.43 | 142.46 | 1,334,376 | -1.92(-1.33%) |
Jul 09, 2024 | 144.13 | 145.03 | 143.74 | 144.38 | 1,190,589 | +0.73(+0.51%) |
Jul 08, 2024 | 144.24 | 145.13 | 143.00 | 143.65 | 1,087,010 | -0.33(-0.23%) |
Jul 05, 2024 | 143.83 | 144.72 | 142.98 | 143.98 | 1,091,368 | +0.29(+0.20%) |
Jul 03, 2024 | 143.10 | 145.36 | 143.10 | 143.69 | 1,439,136 | +0.75(+0.52%) |
Jul 02, 2024 | 141.18 | 143.37 | 141.14 | 142.94 | 1,737,482 | +1.44(+1.02%) |