Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 156.98 | 158.31 | 152.81 | 157.02 | 197,555 | +5.52(+3.64%) |
Sep 18, 2024 | 152.67 | 158.71 | 150.33 | 151.50 | 329,751 | -1.17(-0.77%) |
Sep 17, 2024 | 145.28 | 152.96 | 144.38 | 152.67 | 378,496 | +9.49(+6.63%) |
Sep 16, 2024 | 139.96 | 143.64 | 139.84 | 143.18 | 169,331 | +4.41(+3.18%) |
Sep 13, 2024 | 136.17 | 140.29 | 135.04 | 138.77 | 182,761 | +4.99(+3.73%) |
Sep 12, 2024 | 134.08 | 135.20 | 131.80 | 133.78 | 136,985 | +0.03(+0.02%) |
Sep 11, 2024 | 132.92 | 134.16 | 128.23 | 133.75 | 172,654 | -0.68(-0.51%) |
Sep 10, 2024 | 133.19 | 134.81 | 131.64 | 134.43 | 163,455 | +2.24(+1.69%) |
Sep 09, 2024 | 133.23 | 134.43 | 131.85 | 132.19 | 173,712 | +0.12(+0.09%) |
Sep 06, 2024 | 134.88 | 135.99 | 132.05 | 132.07 | 197,801 | -2.81(-2.08%) |
Sep 05, 2024 | 138.30 | 138.30 | 132.17 | 134.88 | 201,883 | -2.49(-1.81%) |
Sep 04, 2024 | 136.46 | 138.29 | 135.96 | 137.37 | 162,748 | -0.60(-0.43%) |
Sep 03, 2024 | 143.84 | 145.03 | 137.65 | 137.97 | 249,713 | -8.40(-5.74%) |
Aug 30, 2024 | 144.88 | 146.40 | 142.66 | 146.37 | 122,218 | +2.39(+1.66%) |
Aug 29, 2024 | 142.51 | 145.22 | 139.67 | 143.98 | 155,295 | +3.49(+2.48%) |
Aug 28, 2024 | 142.50 | 142.90 | 140.05 | 140.49 | 301,640 | -3.39(-2.36%) |
Aug 27, 2024 | 145.73 | 145.73 | 143.27 | 143.88 | 215,859 | -2.51(-1.71%) |
Aug 26, 2024 | 147.93 | 148.83 | 146.15 | 146.39 | 196,309 | +0.01(+0.01%) |
Aug 23, 2024 | 138.11 | 147.10 | 138.11 | 146.38 | 202,576 | +8.91(+6.48%) |
Aug 22, 2024 | 137.02 | 139.56 | 136.65 | 137.47 | 237,692 | +0.52(+0.38%) |
Aug 21, 2024 | 137.22 | 138.00 | 135.97 | 136.96 | 191,579 | +1.25(+0.92%) |
Aug 20, 2024 | 137.38 | 138.08 | 134.80 | 135.70 | 115,787 | -2.15(-1.56%) |
Aug 19, 2024 | 135.03 | 138.24 | 134.26 | 137.85 | 173,686 | +3.25(+2.42%) |
Aug 16, 2024 | 133.79 | 135.77 | 133.64 | 134.60 | 147,516 | +0.10(+0.07%) |
Aug 15, 2024 | 136.01 | 137.09 | 134.25 | 134.50 | 437,947 | +2.66(+2.02%) |
Aug 14, 2024 | 132.52 | 132.52 | 130.02 | 131.84 | 189,859 | +0.11(+0.08%) |
Aug 13, 2024 | 130.21 | 133.05 | 128.57 | 131.73 | 150,075 | +2.36(+1.82%) |
Aug 12, 2024 | 130.01 | 130.50 | 127.88 | 129.37 | 147,146 | -0.33(-0.25%) |
Aug 09, 2024 | 131.44 | 132.59 | 129.35 | 129.70 | 134,850 | -2.30(-1.74%) |
Aug 08, 2024 | 130.62 | 132.69 | 127.90 | 132.00 | 194,091 | +3.62(+2.82%) |
Aug 07, 2024 | 137.65 | 138.95 | 127.69 | 128.38 | 241,319 | -6.68(-4.94%) |
Aug 06, 2024 | 133.64 | 138.66 | 132.52 | 135.06 | 324,443 | +1.19(+0.89%) |
Aug 05, 2024 | 124.97 | 134.32 | 124.51 | 133.86 | 359,722 | +0.02(+0.01%) |
Aug 02, 2024 | 137.35 | 137.35 | 133.04 | 133.84 | 267,591 | -9.56(-6.67%) |
Aug 01, 2024 | 155.12 | 156.15 | 142.50 | 143.41 | 378,415 | -11.68(-7.53%) |
Jul 31, 2024 | 154.12 | 159.09 | 151.42 | 155.09 | 373,155 | +2.72(+1.78%) |
Jul 30, 2024 | 151.17 | 153.44 | 150.77 | 152.37 | 243,676 | +0.02(+0.01%) |
Jul 29, 2024 | 153.26 | 155.37 | 152.03 | 152.35 | 166,128 | -1.14(-0.75%) |
Jul 26, 2024 | 157.49 | 159.91 | 152.96 | 153.50 | 302,796 | -1.14(-0.74%) |
Jul 25, 2024 | 145.79 | 157.56 | 145.79 | 154.64 | 575,650 | +9.46(+6.52%) |
Jul 24, 2024 | 151.10 | 153.45 | 144.29 | 145.18 | 398,646 | -7.38(-4.84%) |
Jul 23, 2024 | 142.69 | 152.72 | 138.87 | 152.56 | 534,156 | +8.99(+6.26%) |
Jul 22, 2024 | 145.07 | 146.43 | 142.25 | 143.58 | 734,096 | -0.39(-0.27%) |
Jul 19, 2024 | 147.74 | 148.72 | 143.41 | 143.96 | 529,621 | -3.43(-2.33%) |
Jul 18, 2024 | 150.52 | 155.68 | 147.37 | 147.40 | 279,996 | -3.12(-2.08%) |
Jul 17, 2024 | 150.46 | 153.74 | 149.84 | 150.52 | 324,868 | -2.05(-1.34%) |
Jul 16, 2024 | 144.68 | 152.80 | 143.27 | 152.57 | 369,951 | +9.80(+6.87%) |
Jul 15, 2024 | 136.92 | 142.94 | 136.43 | 142.77 | 289,149 | +6.91(+5.08%) |
Jul 12, 2024 | 134.11 | 137.90 | 133.09 | 135.86 | 273,002 | +3.77(+2.86%) |
Jul 11, 2024 | 130.29 | 134.48 | 129.94 | 132.09 | 229,859 | +5.31(+4.19%) |
Jul 10, 2024 | 125.42 | 126.81 | 124.90 | 126.78 | 161,240 | +2.35(+1.89%) |
Jul 09, 2024 | 126.87 | 126.87 | 124.10 | 124.43 | 165,646 | -3.69(-2.88%) |
Jul 08, 2024 | 127.49 | 128.41 | 126.91 | 128.12 | 210,414 | +2.30(+1.83%) |
Jul 05, 2024 | 129.33 | 129.38 | 125.67 | 125.82 | 110,645 | -4.56(-3.50%) |
Jul 03, 2024 | 131.77 | 132.06 | 129.80 | 130.38 | 72,120 | -0.20(-0.15%) |
Jul 02, 2024 | 128.41 | 130.78 | 127.84 | 130.58 | 134,670 | +1.96(+1.52%) |