Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 151.70 | 153.06 | 150.23 | 150.34 | 1,299,371 | -2.98(-1.94%) |
Sep 24, 2024 | 152.89 | 154.46 | 152.06 | 153.32 | 950,689 | -0.18(-0.12%) |
Sep 23, 2024 | 152.25 | 154.27 | 150.26 | 153.50 | 1,028,842 | +3.06(+2.03%) |
Sep 20, 2024 | 150.95 | 152.92 | 149.54 | 150.44 | 5,000,754 | -2.68(-1.75%) |
Sep 19, 2024 | 154.30 | 154.52 | 150.71 | 153.12 | 1,811,669 | +2.98(+1.98%) |
Sep 18, 2024 | 151.30 | 154.62 | 147.76 | 150.14 | 1,806,045 | -0.52(-0.35%) |
Sep 17, 2024 | 151.90 | 151.96 | 148.32 | 150.66 | 1,113,557 | +0.62(+0.41%) |
Sep 16, 2024 | 150.17 | 151.20 | 147.02 | 150.04 | 1,395,510 | +0.24(+0.16%) |
Sep 13, 2024 | 147.00 | 150.30 | 146.78 | 149.80 | 1,744,068 | +4.95(+3.42%) |
Sep 12, 2024 | 140.08 | 145.46 | 139.51 | 144.85 | 1,710,276 | +5.45(+3.91%) |
Sep 11, 2024 | 138.32 | 139.85 | 135.22 | 139.40 | 1,873,829 | -0.62(-0.44%) |
Sep 10, 2024 | 140.35 | 141.37 | 138.27 | 140.02 | 1,196,696 | +0.67(+0.48%) |
Sep 09, 2024 | 138.73 | 141.85 | 138.48 | 139.35 | 1,212,130 | +0.57(+0.41%) |
Sep 06, 2024 | 138.48 | 143.50 | 138.29 | 138.78 | 1,577,450 | +0.99(+0.72%) |
Sep 05, 2024 | 140.07 | 140.22 | 137.43 | 137.79 | 1,111,214 | -2.09(-1.49%) |
Sep 04, 2024 | 138.54 | 140.33 | 136.94 | 139.88 | 1,000,849 | +0.00(+0.00%) |
Sep 03, 2024 | 143.75 | 146.12 | 138.88 | 139.88 | 1,236,526 | -4.19(-2.91%) |
Aug 30, 2024 | 143.90 | 144.68 | 141.10 | 144.07 | 1,285,371 | +1.78(+1.25%) |
Aug 29, 2024 | 142.73 | 143.91 | 140.76 | 142.29 | 714,891 | +0.12(+0.08%) |
Aug 28, 2024 | 142.68 | 144.87 | 141.49 | 142.17 | 1,322,714 | -1.57(-1.09%) |
Aug 27, 2024 | 143.72 | 144.29 | 142.34 | 143.74 | 1,116,979 | -1.16(-0.80%) |
Aug 26, 2024 | 149.74 | 149.77 | 144.60 | 144.90 | 1,314,504 | -3.82(-2.57%) |
Aug 23, 2024 | 142.63 | 148.94 | 142.63 | 148.72 | 2,498,389 | +7.45(+5.27%) |
Aug 22, 2024 | 141.50 | 143.71 | 140.93 | 141.27 | 1,803,073 | +0.24(+0.17%) |
Aug 21, 2024 | 136.94 | 143.16 | 136.07 | 141.03 | 4,162,112 | +7.51(+5.62%) |
Aug 20, 2024 | 134.18 | 135.97 | 132.94 | 133.52 | 2,001,543 | -0.13(-0.10%) |
Aug 19, 2024 | 130.40 | 133.84 | 129.63 | 133.65 | 1,380,089 | +4.33(+3.35%) |
Aug 16, 2024 | 128.75 | 131.53 | 128.43 | 129.32 | 695,642 | +0.36(+0.28%) |
Aug 15, 2024 | 128.14 | 129.86 | 126.52 | 128.96 | 958,218 | +2.18(+1.72%) |
Aug 14, 2024 | 130.15 | 130.15 | 126.21 | 126.78 | 1,335,075 | -2.29(-1.77%) |
Aug 13, 2024 | 128.79 | 130.76 | 127.80 | 129.07 | 1,195,923 | +1.42(+1.11%) |
Aug 12, 2024 | 127.52 | 128.80 | 125.98 | 127.65 | 865,929 | +0.07(+0.05%) |
Aug 09, 2024 | 127.39 | 128.60 | 125.83 | 127.58 | 1,073,493 | +0.92(+0.73%) |
Aug 08, 2024 | 126.23 | 127.50 | 124.05 | 126.66 | 1,246,694 | +2.58(+2.08%) |
Aug 07, 2024 | 131.42 | 132.59 | 123.87 | 124.08 | 1,758,548 | -5.11(-3.96%) |
Aug 06, 2024 | 127.33 | 132.00 | 125.29 | 129.19 | 1,144,844 | +1.08(+0.84%) |
Aug 05, 2024 | 123.01 | 130.72 | 123.01 | 128.11 | 1,937,813 | -6.94(-5.14%) |
Aug 02, 2024 | 134.10 | 136.90 | 131.74 | 135.05 | 1,633,657 | -3.29(-2.38%) |
Aug 01, 2024 | 143.95 | 144.88 | 137.18 | 138.34 | 1,453,089 | -4.37(-3.06%) |
Jul 31, 2024 | 144.55 | 146.75 | 140.63 | 142.71 | 1,445,190 | -0.38(-0.27%) |
Jul 30, 2024 | 142.60 | 144.46 | 141.22 | 143.09 | 887,619 | +0.96(+0.68%) |
Jul 29, 2024 | 140.52 | 142.85 | 138.60 | 142.13 | 1,276,327 | +2.68(+1.92%) |
Jul 26, 2024 | 136.60 | 140.50 | 135.46 | 139.45 | 2,249,724 | +6.80(+5.13%) |
Jul 25, 2024 | 130.99 | 136.64 | 129.66 | 132.65 | 1,252,110 | +2.37(+1.82%) |
Jul 24, 2024 | 134.00 | 135.59 | 130.24 | 130.28 | 1,284,704 | -4.94(-3.65%) |
Jul 23, 2024 | 132.65 | 135.43 | 131.60 | 135.22 | 1,203,527 | +1.10(+0.82%) |
Jul 22, 2024 | 131.94 | 134.68 | 129.73 | 134.12 | 1,718,969 | +2.57(+1.95%) |
Jul 19, 2024 | 130.52 | 132.56 | 129.74 | 131.55 | 995,928 | +0.19(+0.14%) |
Jul 18, 2024 | 131.97 | 137.20 | 130.96 | 131.36 | 1,658,246 | +3.19(+2.49%) |
Jul 17, 2024 | 130.59 | 132.80 | 128.13 | 128.17 | 1,282,817 | -4.21(-3.18%) |
Jul 16, 2024 | 125.76 | 132.69 | 125.58 | 132.38 | 1,877,143 | +8.90(+7.21%) |
Jul 15, 2024 | 124.00 | 126.13 | 123.16 | 123.48 | 1,249,769 | +0.33(+0.27%) |
Jul 12, 2024 | 122.30 | 125.40 | 122.30 | 123.15 | 1,869,958 | +1.68(+1.38%) |
Jul 11, 2024 | 117.22 | 121.87 | 116.50 | 121.47 | 2,447,746 | +8.18(+7.22%) |
Jul 10, 2024 | 111.18 | 113.86 | 110.88 | 113.29 | 1,414,783 | +2.80(+2.53%) |
Jul 09, 2024 | 110.27 | 112.16 | 109.70 | 110.49 | 917,475 | -0.26(-0.23%) |
Jul 08, 2024 | 110.37 | 111.21 | 109.13 | 110.75 | 1,094,615 | +1.59(+1.46%) |
Jul 05, 2024 | 111.05 | 111.94 | 108.86 | 109.16 | 1,410,386 | -2.60(-2.33%) |
Jul 03, 2024 | 110.41 | 112.54 | 110.27 | 111.76 | 825,073 | +0.78(+0.70%) |
Jul 02, 2024 | 110.25 | 111.12 | 109.09 | 110.98 | 1,807,163 | -1.12(-1.00%) |