Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 143.21 | 149.91 | 142.55 | 147.18 | 1,086,307 | +7.58(+5.43%) |
Sep 25, 2024 | 143.37 | 143.46 | 137.26 | 139.60 | 692,016 | -3.25(-2.28%) |
Sep 24, 2024 | 142.34 | 145.00 | 140.55 | 142.85 | 639,039 | +2.42(+1.72%) |
Sep 23, 2024 | 144.05 | 144.05 | 139.55 | 140.43 | 344,893 | -2.54(-1.78%) |
Sep 20, 2024 | 144.52 | 145.47 | 140.50 | 142.97 | 875,867 | -2.81(-1.93%) |
Sep 19, 2024 | 145.27 | 150.84 | 144.33 | 145.78 | 695,118 | +3.75(+2.64%) |
Sep 18, 2024 | 137.18 | 143.48 | 136.51 | 142.03 | 794,526 | +5.64(+4.14%) |
Sep 17, 2024 | 140.75 | 142.86 | 135.88 | 136.39 | 645,443 | -3.61(-2.58%) |
Sep 16, 2024 | 141.11 | 142.00 | 139.90 | 140.00 | 696,569 | +0.01(+0.01%) |
Sep 13, 2024 | 142.98 | 142.98 | 139.82 | 139.99 | 685,957 | -1.94(-1.37%) |
Sep 12, 2024 | 143.20 | 144.81 | 138.80 | 141.93 | 489,903 | -1.47(-1.03%) |
Sep 11, 2024 | 146.64 | 146.75 | 142.15 | 143.40 | 784,921 | -3.30(-2.25%) |
Sep 10, 2024 | 144.72 | 147.02 | 143.01 | 146.70 | 632,284 | +2.21(+1.53%) |
Sep 09, 2024 | 146.94 | 148.48 | 143.64 | 144.49 | 988,165 | -2.58(-1.75%) |
Sep 06, 2024 | 145.79 | 150.72 | 145.34 | 147.07 | 827,133 | +1.90(+1.31%) |
Sep 05, 2024 | 144.41 | 146.24 | 142.12 | 145.17 | 696,068 | +0.69(+0.48%) |
Sep 04, 2024 | 141.66 | 145.83 | 140.97 | 144.48 | 1,005,643 | +2.69(+1.90%) |
Sep 03, 2024 | 149.08 | 151.00 | 139.41 | 141.79 | 1,266,292 | -9.14(-6.06%) |
Aug 30, 2024 | 151.12 | 152.92 | 148.85 | 150.93 | 3,728,546 | +0.18(+0.12%) |
Aug 29, 2024 | 145.65 | 152.35 | 144.52 | 150.75 | 731,677 | +5.32(+3.66%) |
Aug 28, 2024 | 148.21 | 148.21 | 144.04 | 145.43 | 424,422 | -0.60(-0.41%) |
Aug 27, 2024 | 146.41 | 146.41 | 142.65 | 146.03 | 404,728 | -0.63(-0.43%) |
Aug 26, 2024 | 147.95 | 148.02 | 144.53 | 146.66 | 408,363 | -0.14(-0.10%) |
Aug 23, 2024 | 150.40 | 150.40 | 145.03 | 146.80 | 481,130 | -1.28(-0.86%) |
Aug 22, 2024 | 153.48 | 153.48 | 147.84 | 148.08 | 357,257 | -4.87(-3.18%) |
Aug 21, 2024 | 151.78 | 153.81 | 149.83 | 152.95 | 559,151 | +2.69(+1.79%) |
Aug 20, 2024 | 153.26 | 154.17 | 150.22 | 150.26 | 384,389 | -3.56(-2.31%) |
Aug 19, 2024 | 150.00 | 156.89 | 147.74 | 153.82 | 974,674 | +6.27(+4.25%) |
Aug 16, 2024 | 162.18 | 166.73 | 140.19 | 147.55 | 3,166,644 | -15.06(-9.26%) |
Aug 15, 2024 | 162.34 | 165.50 | 160.47 | 162.61 | 502,439 | +2.31(+1.44%) |
Aug 14, 2024 | 165.16 | 165.78 | 159.37 | 160.30 | 503,662 | -4.24(-2.58%) |
Aug 13, 2024 | 163.60 | 166.25 | 160.78 | 164.54 | 668,966 | +0.96(+0.59%) |
Aug 12, 2024 | 165.75 | 165.75 | 160.71 | 163.58 | 452,128 | -1.58(-0.96%) |
Aug 09, 2024 | 166.85 | 166.85 | 163.47 | 165.16 | 450,623 | -1.63(-0.98%) |
Aug 08, 2024 | 163.05 | 166.97 | 159.86 | 166.79 | 871,667 | +4.30(+2.65%) |
Aug 07, 2024 | 163.51 | 168.22 | 161.05 | 162.49 | 786,992 | -1.26(-0.77%) |
Aug 06, 2024 | 162.48 | 167.80 | 160.97 | 163.75 | 644,230 | +1.55(+0.96%) |
Aug 05, 2024 | 150.94 | 163.27 | 150.94 | 162.20 | 807,746 | +0.53(+0.33%) |
Aug 02, 2024 | 161.21 | 162.71 | 152.15 | 161.67 | 1,005,267 | -4.00(-2.41%) |
Aug 01, 2024 | 168.52 | 172.65 | 162.83 | 165.67 | 998,880 | -1.68(-1.00%) |
Jul 31, 2024 | 160.97 | 170.69 | 159.07 | 167.35 | 1,729,154 | +6.76(+4.21%) |
Jul 30, 2024 | 152.68 | 161.53 | 148.87 | 160.59 | 2,384,902 | +22.59(+16.37%) |
Jul 29, 2024 | 140.41 | 141.02 | 136.41 | 138.00 | 1,141,902 | -2.79(-1.98%) |
Jul 26, 2024 | 134.91 | 143.78 | 134.35 | 140.79 | 1,122,092 | +8.43(+6.37%) |
Jul 25, 2024 | 130.84 | 137.98 | 127.74 | 132.36 | 735,021 | +0.97(+0.74%) |
Jul 24, 2024 | 133.51 | 135.92 | 131.16 | 131.39 | 932,982 | -1.29(-0.97%) |
Jul 23, 2024 | 140.26 | 140.26 | 131.40 | 132.68 | 874,931 | +3.10(+2.39%) |
Jul 22, 2024 | 125.50 | 129.68 | 122.89 | 129.58 | 497,822 | +5.77(+4.66%) |
Jul 19, 2024 | 127.51 | 127.51 | 121.30 | 123.81 | 847,033 | -3.82(-2.99%) |
Jul 18, 2024 | 131.35 | 137.51 | 124.62 | 127.63 | 1,208,372 | -4.68(-3.54%) |
Jul 17, 2024 | 132.99 | 136.38 | 131.11 | 132.31 | 946,794 | -2.69(-1.99%) |
Jul 16, 2024 | 124.27 | 135.04 | 122.90 | 135.00 | 831,162 | +12.40(+10.11%) |
Jul 15, 2024 | 125.92 | 128.87 | 122.21 | 122.60 | 529,404 | -3.32(-2.64%) |
Jul 12, 2024 | 126.17 | 129.16 | 123.68 | 125.92 | 477,762 | -0.25(-0.20%) |
Jul 11, 2024 | 123.10 | 128.67 | 121.76 | 126.17 | 633,978 | +5.22(+4.32%) |
Jul 10, 2024 | 121.50 | 121.97 | 118.48 | 120.95 | 704,413 | +0.13(+0.11%) |
Jul 09, 2024 | 120.00 | 120.98 | 117.63 | 120.82 | 899,959 | +1.03(+0.86%) |
Jul 08, 2024 | 121.63 | 122.75 | 117.85 | 119.79 | 708,680 | -0.29(-0.24%) |
Jul 05, 2024 | 120.86 | 121.81 | 119.76 | 120.08 | 577,571 | -0.69(-0.57%) |
Jul 03, 2024 | 122.02 | 123.79 | 120.56 | 120.77 | 277,299 | +0.63(+0.52%) |
Jul 02, 2024 | 123.30 | 124.91 | 120.05 | 120.14 | 538,746 | -3.18(-2.58%) |