Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 136.37 | 139.42 | 136.30 | 139.06 | 508,646 | +2.56(+1.88%) |
Sep 19, 2024 | 138.63 | 139.31 | 136.49 | 136.50 | 430,637 | -0.09(-0.07%) |
Sep 18, 2024 | 138.30 | 139.05 | 136.30 | 136.59 | 275,011 | -1.71(-1.24%) |
Sep 17, 2024 | 140.82 | 141.26 | 138.25 | 138.30 | 215,329 | -1.69(-1.21%) |
Sep 16, 2024 | 140.45 | 141.80 | 139.83 | 139.99 | 232,344 | -0.69(-0.49%) |
Sep 13, 2024 | 140.76 | 141.64 | 139.69 | 140.68 | 249,485 | +0.53(+0.38%) |
Sep 12, 2024 | 137.98 | 140.41 | 137.64 | 140.15 | 305,699 | +2.35(+1.71%) |
Sep 11, 2024 | 137.99 | 138.50 | 136.07 | 137.80 | 351,491 | -0.87(-0.63%) |
Sep 10, 2024 | 139.14 | 139.14 | 136.83 | 138.67 | 281,660 | -0.23(-0.17%) |
Sep 09, 2024 | 137.93 | 140.51 | 136.62 | 138.90 | 331,450 | +1.39(+1.01%) |
Sep 06, 2024 | 140.39 | 141.12 | 137.38 | 137.51 | 401,202 | -3.20(-2.27%) |
Sep 05, 2024 | 140.65 | 141.90 | 139.53 | 140.71 | 268,771 | +0.07(+0.05%) |
Sep 04, 2024 | 137.53 | 141.89 | 135.00 | 140.64 | 343,958 | +1.24(+0.89%) |
Sep 03, 2024 | 140.00 | 140.91 | 138.09 | 139.40 | 302,126 | -1.32(-0.94%) |
Aug 30, 2024 | 139.65 | 140.86 | 138.59 | 140.72 | 306,649 | +1.65(+1.19%) |
Aug 29, 2024 | 138.19 | 140.81 | 138.12 | 139.07 | 311,296 | +1.95(+1.42%) |
Aug 28, 2024 | 138.67 | 139.59 | 136.79 | 137.12 | 405,950 | -1.91(-1.37%) |
Aug 27, 2024 | 136.32 | 139.40 | 135.86 | 139.03 | 431,393 | +1.91(+1.39%) |
Aug 26, 2024 | 135.96 | 137.99 | 135.96 | 137.12 | 294,791 | +0.99(+0.73%) |
Aug 23, 2024 | 135.80 | 137.87 | 134.98 | 136.13 | 263,744 | +0.47(+0.35%) |
Aug 22, 2024 | 137.14 | 137.14 | 134.82 | 135.66 | 288,575 | -1.34(-0.98%) |
Aug 21, 2024 | 133.67 | 137.20 | 133.57 | 137.00 | 464,213 | +3.35(+2.51%) |
Aug 20, 2024 | 134.93 | 135.38 | 132.78 | 133.65 | 540,153 | -1.42(-1.05%) |
Aug 19, 2024 | 134.72 | 136.07 | 133.78 | 135.07 | 319,781 | -0.73(-0.54%) |
Aug 16, 2024 | 136.51 | 138.23 | 135.45 | 135.80 | 265,178 | -0.50(-0.37%) |
Aug 15, 2024 | 137.08 | 138.25 | 136.05 | 136.30 | 268,002 | +0.27(+0.20%) |
Aug 14, 2024 | 133.99 | 136.10 | 133.99 | 136.03 | 284,479 | +2.58(+1.93%) |
Aug 13, 2024 | 132.00 | 134.00 | 131.44 | 133.45 | 242,846 | +1.52(+1.15%) |
Aug 12, 2024 | 132.96 | 133.84 | 130.92 | 131.93 | 307,336 | -0.56(-0.42%) |
Aug 09, 2024 | 132.54 | 133.90 | 131.21 | 132.49 | 501,331 | +0.44(+0.33%) |
Aug 08, 2024 | 132.06 | 132.72 | 130.37 | 132.05 | 533,519 | +1.04(+0.79%) |
Aug 07, 2024 | 132.90 | 135.30 | 129.88 | 131.01 | 476,799 | -1.69(-1.27%) |
Aug 06, 2024 | 129.22 | 135.85 | 128.05 | 132.70 | 736,631 | +3.92(+3.04%) |
Aug 05, 2024 | 128.67 | 131.84 | 127.23 | 128.78 | 970,831 | -6.37(-4.71%) |
Aug 02, 2024 | 123.00 | 136.22 | 120.02 | 135.15 | 1,596,166 | +16.72(+14.12%) |
Aug 01, 2024 | 120.39 | 120.75 | 116.21 | 118.43 | 392,568 | -1.82(-1.51%) |
Jul 31, 2024 | 122.53 | 122.53 | 119.89 | 120.25 | 431,555 | -2.03(-1.66%) |
Jul 30, 2024 | 121.84 | 122.43 | 119.91 | 122.28 | 272,388 | +0.98(+0.81%) |
Jul 29, 2024 | 120.58 | 122.06 | 119.71 | 121.30 | 307,424 | +0.94(+0.78%) |
Jul 26, 2024 | 118.52 | 122.31 | 117.83 | 120.36 | 398,362 | +2.46(+2.09%) |
Jul 25, 2024 | 115.91 | 118.61 | 114.96 | 117.90 | 444,338 | +2.77(+2.41%) |
Jul 24, 2024 | 117.36 | 118.56 | 115.04 | 115.13 | 295,568 | -2.74(-2.32%) |
Jul 23, 2024 | 117.80 | 119.14 | 117.50 | 117.87 | 259,093 | -0.68(-0.57%) |
Jul 22, 2024 | 119.82 | 120.07 | 118.18 | 118.55 | 275,248 | -0.17(-0.14%) |
Jul 19, 2024 | 118.08 | 120.00 | 117.69 | 118.72 | 262,801 | +0.38(+0.32%) |
Jul 18, 2024 | 118.53 | 120.28 | 116.72 | 118.34 | 326,362 | -0.93(-0.78%) |
Jul 17, 2024 | 120.69 | 122.67 | 119.00 | 119.27 | 340,193 | -2.55(-2.09%) |
Jul 16, 2024 | 118.40 | 122.03 | 118.30 | 121.82 | 346,881 | +3.13(+2.64%) |
Jul 15, 2024 | 116.17 | 120.73 | 115.68 | 118.69 | 394,998 | +3.94(+3.43%) |
Jul 12, 2024 | 113.27 | 115.67 | 112.44 | 114.75 | 269,911 | +2.76(+2.46%) |
Jul 11, 2024 | 110.60 | 113.53 | 110.03 | 111.99 | 295,054 | +2.91(+2.67%) |
Jul 10, 2024 | 108.10 | 109.45 | 107.32 | 109.08 | 283,999 | +1.34(+1.24%) |
Jul 09, 2024 | 109.39 | 110.86 | 107.46 | 107.74 | 183,105 | -2.23(-2.03%) |
Jul 08, 2024 | 111.49 | 112.23 | 109.63 | 109.97 | 242,594 | -1.49(-1.34%) |
Jul 05, 2024 | 110.20 | 111.82 | 109.67 | 111.46 | 185,054 | +1.40(+1.27%) |
Jul 03, 2024 | 108.63 | 110.89 | 108.45 | 110.06 | 159,540 | +1.94(+1.79%) |
Jul 02, 2024 | 108.26 | 109.42 | 107.76 | 108.12 | 257,151 | -0.52(-0.48%) |