Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 153.40 | 155.11 | 153.29 | 155.09 | 51,728 | +1.58(+1.03%) |
Sep 19, 2024 | 154.63 | 154.63 | 152.73 | 153.51 | 42,598 | +1.08(+0.71%) |
Sep 18, 2024 | 152.78 | 154.04 | 152.18 | 152.43 | 54,340 | -0.01(-0.01%) |
Sep 17, 2024 | 152.77 | 153.11 | 151.45 | 152.44 | 56,354 | -0.17(-0.11%) |
Sep 16, 2024 | 153.56 | 153.56 | 151.78 | 152.61 | 38,935 | -0.38(-0.25%) |
Sep 13, 2024 | 152.03 | 153.82 | 151.87 | 152.99 | 51,822 | +0.79(+0.52%) |
Sep 12, 2024 | 150.45 | 152.20 | 149.81 | 152.20 | 52,193 | +2.03(+1.35%) |
Sep 11, 2024 | 148.90 | 150.23 | 146.75 | 150.17 | 69,416 | +0.99(+0.66%) |
Sep 10, 2024 | 150.70 | 150.70 | 148.58 | 149.18 | 66,103 | -0.95(-0.63%) |
Sep 09, 2024 | 148.97 | 150.89 | 148.70 | 150.13 | 62,936 | +2.72(+1.85%) |
Sep 06, 2024 | 150.40 | 151.02 | 147.36 | 147.41 | 60,361 | -3.12(-2.07%) |
Sep 05, 2024 | 152.40 | 152.42 | 149.87 | 150.53 | 56,870 | -1.49(-0.98%) |
Sep 04, 2024 | 150.99 | 152.84 | 150.99 | 152.02 | 79,355 | +1.17(+0.78%) |
Sep 03, 2024 | 155.08 | 155.22 | 150.59 | 150.85 | 96,831 | -4.66(-3.00%) |
Aug 30, 2024 | 155.34 | 155.90 | 153.99 | 155.51 | 49,384 | +0.57(+0.37%) |
Aug 29, 2024 | 154.10 | 156.43 | 153.69 | 154.94 | 83,611 | +1.63(+1.06%) |
Aug 28, 2024 | 153.05 | 154.73 | 152.48 | 153.31 | 78,442 | +0.64(+0.42%) |
Aug 27, 2024 | 152.39 | 153.11 | 151.21 | 152.67 | 50,604 | -0.14(-0.09%) |
Aug 26, 2024 | 153.98 | 154.13 | 152.37 | 152.81 | 43,169 | -0.92(-0.60%) |
Aug 23, 2024 | 152.63 | 154.28 | 152.63 | 153.73 | 33,115 | +1.57(+1.03%) |
Aug 22, 2024 | 152.14 | 152.70 | 151.68 | 152.16 | 46,205 | +0.13(+0.09%) |
Aug 21, 2024 | 151.52 | 152.10 | 150.81 | 152.03 | 58,667 | +0.92(+0.61%) |
Aug 20, 2024 | 152.28 | 152.28 | 150.24 | 151.11 | 52,508 | -0.98(-0.64%) |
Aug 19, 2024 | 151.91 | 152.39 | 151.44 | 152.09 | 51,486 | +0.32(+0.21%) |
Aug 16, 2024 | 150.50 | 152.05 | 150.50 | 151.77 | 48,523 | +1.24(+0.82%) |
Aug 15, 2024 | 149.63 | 150.53 | 149.10 | 150.53 | 82,377 | +2.23(+1.50%) |
Aug 14, 2024 | 147.92 | 148.66 | 147.75 | 148.30 | 64,715 | +0.88(+0.60%) |
Aug 13, 2024 | 147.10 | 147.53 | 145.72 | 147.42 | 43,115 | +0.82(+0.56%) |
Aug 12, 2024 | 147.17 | 147.17 | 146.07 | 146.60 | 29,402 | -0.24(-0.16%) |
Aug 09, 2024 | 146.48 | 147.02 | 145.91 | 146.84 | 48,211 | +0.88(+0.60%) |
Aug 08, 2024 | 143.00 | 146.39 | 142.95 | 145.96 | 60,016 | +3.80(+2.67%) |
Aug 07, 2024 | 143.61 | 145.19 | 142.04 | 142.16 | 58,887 | +0.42(+0.30%) |
Aug 06, 2024 | 142.19 | 143.43 | 141.25 | 141.74 | 103,026 | +1.03(+0.73%) |
Aug 05, 2024 | 138.82 | 141.98 | 138.51 | 140.71 | 145,552 | -2.76(-1.92%) |
Aug 02, 2024 | 146.00 | 146.00 | 142.48 | 143.47 | 155,832 | -4.72(-3.19%) |
Aug 01, 2024 | 151.01 | 151.61 | 146.96 | 148.19 | 126,895 | -2.56(-1.70%) |
Jul 31, 2024 | 149.95 | 152.31 | 149.26 | 150.75 | 100,678 | +1.82(+1.22%) |
Jul 30, 2024 | 148.83 | 149.79 | 148.20 | 148.93 | 51,954 | +0.65(+0.44%) |
Jul 29, 2024 | 149.46 | 149.46 | 147.99 | 148.28 | 65,733 | -0.60(-0.40%) |
Jul 26, 2024 | 149.11 | 149.97 | 148.02 | 148.88 | 48,324 | +1.21(+0.82%) |
Jul 25, 2024 | 145.96 | 149.86 | 145.96 | 147.67 | 146,507 | +2.25(+1.55%) |
Jul 24, 2024 | 147.52 | 148.18 | 145.12 | 145.42 | 59,767 | -3.13(-2.11%) |
Jul 23, 2024 | 146.32 | 149.01 | 146.30 | 148.55 | 49,873 | +2.70(+1.85%) |
Jul 22, 2024 | 144.39 | 145.96 | 143.94 | 145.85 | 53,241 | +2.20(+1.53%) |
Jul 19, 2024 | 145.40 | 145.40 | 143.62 | 143.65 | 54,337 | -1.61(-1.11%) |
Jul 18, 2024 | 147.06 | 148.12 | 145.03 | 145.26 | 73,753 | -2.00(-1.36%) |
Jul 17, 2024 | 148.22 | 149.69 | 147.12 | 147.26 | 480,027 | -2.03(-1.36%) |
Jul 16, 2024 | 145.69 | 149.30 | 145.69 | 149.29 | 89,270 | +4.11(+2.83%) |
Jul 15, 2024 | 144.64 | 145.55 | 144.17 | 145.18 | 111,203 | +1.49(+1.04%) |
Jul 12, 2024 | 143.90 | 144.69 | 143.69 | 143.69 | 49,446 | +0.42(+0.29%) |
Jul 11, 2024 | 142.74 | 143.45 | 142.16 | 143.27 | 126,686 | +1.22(+0.86%) |
Jul 10, 2024 | 141.10 | 142.05 | 140.99 | 142.05 | 70,997 | +1.33(+0.95%) |
Jul 09, 2024 | 141.64 | 141.64 | 140.72 | 140.72 | 30,619 | -0.93(-0.66%) |
Jul 08, 2024 | 141.43 | 142.41 | 141.43 | 141.65 | 50,720 | +0.79(+0.56%) |
Jul 05, 2024 | 141.18 | 141.18 | 139.72 | 140.86 | 44,590 | -0.07(-0.05%) |
Jul 03, 2024 | 140.50 | 141.18 | 140.30 | 140.93 | 51,993 | +0.81(+0.58%) |
Jul 02, 2024 | 138.67 | 140.31 | 138.67 | 140.12 | 89,784 | +1.09(+0.78%) |