Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 151.31 | 151.31 | 147.04 | 147.43 | 424,917 | -3.17(-2.10%) |
Sep 25, 2024 | 152.55 | 152.55 | 150.46 | 150.60 | 174,067 | -1.64(-1.08%) |
Sep 24, 2024 | 151.23 | 152.50 | 150.39 | 152.24 | 187,930 | +0.51(+0.34%) |
Sep 23, 2024 | 151.79 | 152.50 | 150.96 | 151.73 | 179,458 | +0.87(+0.58%) |
Sep 20, 2024 | 152.71 | 153.12 | 150.08 | 150.86 | 864,994 | -1.38(-0.91%) |
Sep 19, 2024 | 152.70 | 152.76 | 149.90 | 152.24 | 392,269 | +1.24(+0.82%) |
Sep 18, 2024 | 151.77 | 154.12 | 150.35 | 151.00 | 266,610 | -1.03(-0.68%) |
Sep 17, 2024 | 154.30 | 154.93 | 152.01 | 152.03 | 412,176 | -1.64(-1.07%) |
Sep 16, 2024 | 153.81 | 154.44 | 152.91 | 153.67 | 184,632 | +0.94(+0.62%) |
Sep 13, 2024 | 152.45 | 153.64 | 150.93 | 152.73 | 351,188 | +0.82(+0.54%) |
Sep 12, 2024 | 151.34 | 152.65 | 149.75 | 151.91 | 207,133 | +1.36(+0.90%) |
Sep 11, 2024 | 151.01 | 151.30 | 147.99 | 150.55 | 272,461 | -1.11(-0.73%) |
Sep 10, 2024 | 151.57 | 152.33 | 149.94 | 151.66 | 663,797 | +0.07(+0.05%) |
Sep 09, 2024 | 149.48 | 151.78 | 149.19 | 151.59 | 492,530 | +2.54(+1.70%) |
Sep 06, 2024 | 151.65 | 152.07 | 148.25 | 149.05 | 1,018,248 | -2.62(-1.73%) |
Sep 05, 2024 | 149.85 | 152.63 | 149.56 | 151.67 | 369,271 | +1.84(+1.23%) |
Sep 04, 2024 | 147.92 | 150.26 | 147.76 | 149.83 | 283,983 | +1.72(+1.16%) |
Sep 03, 2024 | 151.00 | 151.56 | 147.82 | 148.11 | 457,241 | -3.25(-2.15%) |
Aug 30, 2024 | 150.20 | 151.74 | 146.66 | 151.36 | 283,290 | +1.27(+0.85%) |
Aug 29, 2024 | 149.60 | 150.81 | 148.75 | 150.09 | 359,412 | +1.43(+0.96%) |
Aug 28, 2024 | 148.43 | 149.65 | 146.08 | 148.66 | 312,215 | +0.50(+0.34%) |
Aug 27, 2024 | 146.20 | 148.42 | 145.19 | 148.16 | 268,910 | +1.13(+0.77%) |
Aug 26, 2024 | 148.07 | 148.84 | 146.77 | 147.03 | 190,239 | -1.04(-0.70%) |
Aug 23, 2024 | 146.95 | 148.17 | 145.83 | 148.07 | 261,085 | +1.70(+1.16%) |
Aug 22, 2024 | 145.00 | 146.76 | 143.86 | 146.37 | 306,321 | +1.62(+1.12%) |
Aug 21, 2024 | 143.72 | 144.97 | 142.28 | 144.75 | 203,987 | +1.03(+0.72%) |
Aug 20, 2024 | 141.89 | 143.82 | 141.01 | 143.72 | 200,469 | +1.80(+1.27%) |
Aug 19, 2024 | 141.00 | 141.95 | 140.39 | 141.92 | 154,912 | +0.67(+0.47%) |
Aug 16, 2024 | 141.42 | 142.36 | 141.00 | 141.25 | 160,690 | -0.12(-0.08%) |
Aug 15, 2024 | 141.71 | 142.52 | 140.94 | 141.37 | 312,093 | +1.19(+0.85%) |
Aug 14, 2024 | 142.25 | 142.27 | 140.04 | 140.18 | 281,834 | -1.88(-1.32%) |
Aug 13, 2024 | 141.02 | 142.34 | 140.93 | 142.06 | 158,379 | +2.03(+1.45%) |
Aug 12, 2024 | 141.05 | 141.05 | 139.19 | 140.03 | 176,446 | -1.22(-0.86%) |
Aug 09, 2024 | 140.97 | 142.04 | 140.15 | 141.25 | 242,543 | +0.44(+0.31%) |
Aug 08, 2024 | 139.02 | 140.82 | 138.11 | 140.81 | 208,480 | +2.80(+2.03%) |
Aug 07, 2024 | 142.25 | 142.87 | 137.72 | 138.01 | 262,721 | -3.05(-2.16%) |
Aug 06, 2024 | 137.20 | 142.24 | 136.91 | 141.06 | 425,404 | +3.86(+2.81%) |
Aug 05, 2024 | 133.65 | 137.49 | 133.58 | 137.20 | 451,109 | -2.40(-1.72%) |
Aug 02, 2024 | 136.04 | 140.81 | 136.04 | 139.60 | 356,584 | +0.06(+0.04%) |
Aug 01, 2024 | 141.04 | 142.13 | 138.44 | 139.54 | 508,379 | -1.21(-0.86%) |
Jul 31, 2024 | 145.00 | 145.00 | 140.50 | 140.75 | 489,410 | -4.68(-3.22%) |
Jul 30, 2024 | 146.43 | 147.93 | 144.04 | 145.43 | 381,518 | -0.58(-0.40%) |
Jul 29, 2024 | 144.07 | 146.58 | 142.09 | 146.01 | 510,427 | +3.21(+2.25%) |
Jul 26, 2024 | 140.20 | 143.86 | 135.58 | 142.80 | 531,656 | +6.63(+4.87%) |
Jul 25, 2024 | 137.70 | 140.61 | 135.83 | 136.17 | 610,825 | -0.43(-0.31%) |
Jul 24, 2024 | 136.04 | 140.65 | 135.88 | 136.60 | 457,584 | +0.67(+0.49%) |
Jul 23, 2024 | 136.05 | 138.95 | 134.88 | 135.93 | 310,172 | +0.02(+0.01%) |
Jul 22, 2024 | 135.56 | 136.12 | 134.22 | 135.91 | 285,464 | +0.44(+0.32%) |
Jul 19, 2024 | 137.28 | 139.37 | 135.41 | 135.47 | 248,345 | -1.18(-0.86%) |
Jul 18, 2024 | 138.00 | 141.39 | 136.50 | 136.65 | 413,821 | -1.87(-1.35%) |
Jul 17, 2024 | 139.56 | 142.01 | 138.01 | 138.52 | 589,032 | -1.34(-0.96%) |
Jul 16, 2024 | 136.16 | 140.40 | 135.96 | 139.86 | 514,038 | +4.68(+3.46%) |
Jul 15, 2024 | 135.18 | 137.75 | 134.54 | 135.18 | 432,970 | +0.85(+0.63%) |
Jul 12, 2024 | 134.08 | 135.79 | 133.95 | 134.33 | 461,597 | +1.22(+0.92%) |
Jul 11, 2024 | 131.65 | 134.59 | 131.49 | 133.11 | 673,253 | +2.80(+2.15%) |
Jul 10, 2024 | 126.84 | 130.41 | 126.36 | 130.31 | 856,111 | +3.87(+3.06%) |
Jul 09, 2024 | 125.00 | 126.67 | 124.56 | 126.44 | 489,063 | +1.42(+1.14%) |
Jul 08, 2024 | 126.58 | 128.00 | 124.97 | 125.02 | 359,349 | -1.58(-1.25%) |
Jul 05, 2024 | 126.00 | 127.45 | 125.50 | 126.60 | 345,716 | +0.19(+0.15%) |
Jul 03, 2024 | 126.52 | 128.22 | 125.44 | 126.41 | 315,864 | +0.48(+0.38%) |
Jul 02, 2024 | 123.98 | 126.27 | 123.62 | 125.93 | 488,941 | +1.79(+1.44%) |