Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 163.00 | 166.27 | 161.73 | 166.21 | 481,896 | +5.88(+3.67%) |
Sep 18, 2024 | 157.09 | 164.43 | 155.72 | 160.33 | 502,762 | +3.39(+2.16%) |
Sep 17, 2024 | 156.37 | 160.20 | 155.49 | 156.94 | 428,600 | +1.97(+1.27%) |
Sep 16, 2024 | 154.46 | 157.77 | 153.77 | 154.97 | 422,849 | +0.42(+0.27%) |
Sep 13, 2024 | 152.37 | 156.27 | 152.11 | 154.55 | 451,257 | +4.10(+2.73%) |
Sep 12, 2024 | 147.87 | 152.33 | 147.39 | 150.45 | 447,941 | +2.22(+1.50%) |
Sep 11, 2024 | 153.45 | 153.89 | 146.10 | 148.23 | 697,945 | -5.19(-3.38%) |
Sep 10, 2024 | 153.50 | 162.16 | 148.32 | 153.42 | 1,995,617 | +13.87(+9.94%) |
Sep 09, 2024 | 135.03 | 140.47 | 133.78 | 139.55 | 827,191 | +4.04(+2.98%) |
Sep 06, 2024 | 134.56 | 136.74 | 133.59 | 135.51 | 389,119 | +0.61(+0.45%) |
Sep 05, 2024 | 135.92 | 137.56 | 133.71 | 134.90 | 301,173 | -0.39(-0.29%) |
Sep 04, 2024 | 134.26 | 135.62 | 132.59 | 135.29 | 287,717 | -0.18(-0.13%) |
Sep 03, 2024 | 131.98 | 135.94 | 131.98 | 135.47 | 413,392 | +1.30(+0.97%) |
Aug 30, 2024 | 138.39 | 138.39 | 132.83 | 134.17 | 502,343 | -3.43(-2.49%) |
Aug 29, 2024 | 137.57 | 140.18 | 136.10 | 137.60 | 406,214 | +1.29(+0.95%) |
Aug 28, 2024 | 139.55 | 139.55 | 136.13 | 136.31 | 476,901 | -4.70(-3.33%) |
Aug 27, 2024 | 140.00 | 141.70 | 138.50 | 141.01 | 447,514 | -0.87(-0.61%) |
Aug 26, 2024 | 143.37 | 143.57 | 141.18 | 141.88 | 438,351 | -0.51(-0.36%) |
Aug 23, 2024 | 140.52 | 143.02 | 138.92 | 142.39 | 568,160 | +3.59(+2.59%) |
Aug 22, 2024 | 138.77 | 139.52 | 137.21 | 138.80 | 284,867 | -0.84(-0.60%) |
Aug 21, 2024 | 140.84 | 141.51 | 137.77 | 139.64 | 569,953 | +2.97(+2.17%) |
Aug 20, 2024 | 136.04 | 137.38 | 134.76 | 136.67 | 388,525 | +0.39(+0.29%) |
Aug 19, 2024 | 137.45 | 139.25 | 135.92 | 136.28 | 361,544 | -1.20(-0.87%) |
Aug 16, 2024 | 139.01 | 141.42 | 137.27 | 137.48 | 471,348 | -2.54(-1.81%) |
Aug 15, 2024 | 138.47 | 141.87 | 137.12 | 140.02 | 656,582 | +7.19(+5.41%) |
Aug 14, 2024 | 135.28 | 135.50 | 132.15 | 132.83 | 336,814 | -2.26(-1.67%) |
Aug 13, 2024 | 137.99 | 138.78 | 134.07 | 135.09 | 731,658 | -1.88(-1.37%) |
Aug 12, 2024 | 133.93 | 137.20 | 132.75 | 136.97 | 651,877 | +3.09(+2.31%) |
Aug 09, 2024 | 130.74 | 133.96 | 129.66 | 133.88 | 919,648 | +2.17(+1.65%) |
Aug 08, 2024 | 126.88 | 133.48 | 119.80 | 131.71 | 1,625,523 | +16.01(+13.84%) |
Aug 07, 2024 | 119.62 | 121.30 | 115.01 | 115.70 | 972,624 | -1.86(-1.58%) |
Aug 06, 2024 | 119.14 | 120.40 | 116.18 | 117.56 | 727,768 | -1.51(-1.27%) |
Aug 05, 2024 | 110.93 | 119.34 | 110.65 | 119.07 | 926,379 | +0.93(+0.79%) |
Aug 02, 2024 | 122.00 | 122.12 | 112.64 | 118.14 | 1,242,297 | -9.39(-7.36%) |
Aug 01, 2024 | 133.76 | 133.76 | 125.33 | 127.53 | 602,321 | -5.95(-4.46%) |
Jul 31, 2024 | 131.56 | 137.48 | 128.88 | 133.48 | 619,763 | +3.47(+2.67%) |
Jul 30, 2024 | 131.00 | 131.99 | 128.78 | 130.01 | 410,406 | -0.28(-0.21%) |
Jul 29, 2024 | 130.13 | 131.49 | 128.65 | 130.29 | 597,049 | +0.46(+0.35%) |
Jul 26, 2024 | 124.71 | 130.59 | 123.83 | 129.83 | 669,836 | +7.64(+6.25%) |
Jul 25, 2024 | 120.64 | 123.82 | 118.29 | 122.19 | 547,496 | +3.93(+3.32%) |
Jul 24, 2024 | 118.25 | 121.04 | 115.38 | 118.26 | 773,970 | -4.28(-3.49%) |
Jul 23, 2024 | 123.71 | 125.12 | 122.13 | 122.54 | 401,531 | -1.29(-1.04%) |
Jul 22, 2024 | 122.58 | 125.61 | 120.40 | 123.83 | 906,059 | +4.20(+3.51%) |
Jul 19, 2024 | 121.15 | 122.39 | 118.64 | 119.63 | 713,122 | -0.03(-0.03%) |
Jul 18, 2024 | 122.75 | 123.29 | 117.17 | 119.66 | 1,167,993 | -2.76(-2.25%) |
Jul 17, 2024 | 127.53 | 129.29 | 122.01 | 122.42 | 1,077,307 | -8.56(-6.54%) |
Jul 16, 2024 | 130.25 | 133.67 | 129.99 | 130.98 | 853,409 | +2.25(+1.75%) |
Jul 15, 2024 | 124.44 | 130.26 | 123.00 | 128.73 | 1,201,148 | +3.42(+2.73%) |
Jul 12, 2024 | 127.85 | 128.94 | 125.27 | 125.31 | 678,751 | -1.92(-1.51%) |
Jul 11, 2024 | 126.78 | 128.13 | 124.59 | 127.23 | 884,062 | +2.06(+1.65%) |
Jul 10, 2024 | 125.06 | 126.06 | 123.92 | 125.17 | 729,126 | +0.43(+0.34%) |
Jul 09, 2024 | 128.95 | 129.42 | 122.92 | 124.74 | 632,321 | -4.69(-3.62%) |
Jul 08, 2024 | 129.76 | 129.77 | 127.90 | 129.43 | 490,296 | +1.22(+0.95%) |
Jul 05, 2024 | 127.46 | 128.39 | 126.47 | 128.21 | 474,302 | +0.74(+0.58%) |
Jul 03, 2024 | 131.40 | 131.50 | 127.31 | 127.47 | 335,198 | -3.93(-2.99%) |
Jul 02, 2024 | 129.95 | 131.40 | 127.63 | 131.40 | 469,767 | +1.27(+0.98%) |