Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 151.57 | 151.61 | 150.49 | 151.31 | 18,138 | +0.01(+0.01%) |
Sep 19, 2024 | 150.00 | 151.30 | 148.94 | 151.30 | 13,248 | +4.69(+3.20%) |
Sep 18, 2024 | 147.14 | 149.35 | 146.61 | 146.61 | 9,929 | +0.05(+0.03%) |
Sep 17, 2024 | 147.74 | 147.74 | 146.33 | 146.56 | 4,858 | +0.88(+0.60%) |
Sep 16, 2024 | 145.76 | 145.94 | 144.62 | 145.68 | 10,346 | +0.64(+0.44%) |
Sep 13, 2024 | 145.19 | 145.99 | 144.20 | 145.04 | 9,263 | +2.19(+1.53%) |
Sep 12, 2024 | 141.02 | 143.01 | 141.02 | 142.85 | 26,128 | +2.02(+1.43%) |
Sep 11, 2024 | 138.77 | 140.83 | 136.31 | 140.83 | 6,153 | +2.21(+1.59%) |
Sep 10, 2024 | 137.79 | 138.69 | 136.86 | 138.62 | 6,445 | +1.10(+0.80%) |
Sep 09, 2024 | 137.55 | 137.91 | 137.00 | 137.52 | 15,217 | +2.30(+1.70%) |
Sep 06, 2024 | 138.43 | 138.43 | 135.17 | 135.22 | 10,141 | -2.15(-1.57%) |
Sep 05, 2024 | 138.04 | 138.04 | 136.64 | 137.37 | 139,861 | -2.22(-1.59%) |
Sep 04, 2024 | 138.87 | 139.78 | 138.67 | 139.59 | 40,139 | +0.58(+0.42%) |
Sep 03, 2024 | 144.33 | 144.33 | 138.60 | 139.01 | 16,788 | -6.41(-4.41%) |
Aug 30, 2024 | 144.20 | 145.47 | 143.66 | 145.42 | 4,645 | +1.96(+1.37%) |
Aug 29, 2024 | 143.16 | 145.34 | 142.91 | 143.46 | 11,571 | +0.95(+0.67%) |
Aug 28, 2024 | 143.51 | 143.51 | 141.88 | 142.51 | 33,610 | -0.72(-0.50%) |
Aug 27, 2024 | 142.72 | 143.42 | 141.97 | 143.23 | 90,930 | -0.11(-0.08%) |
Aug 26, 2024 | 144.30 | 144.45 | 143.04 | 143.34 | 83,682 | -0.75(-0.52%) |
Aug 23, 2024 | 142.27 | 144.09 | 142.27 | 144.09 | 5,032 | +2.62(+1.85%) |
Aug 22, 2024 | 142.85 | 142.85 | 140.94 | 141.47 | 7,411 | -0.85(-0.60%) |
Aug 21, 2024 | 141.63 | 142.32 | 140.88 | 142.32 | 5,864 | +1.65(+1.17%) |
Aug 20, 2024 | 141.81 | 141.81 | 139.67 | 140.67 | 4,936 | -0.93(-0.66%) |
Aug 19, 2024 | 140.62 | 141.60 | 140.41 | 141.60 | 7,735 | +1.54(+1.10%) |
Aug 16, 2024 | 139.58 | 140.08 | 139.13 | 140.06 | 2,462 | -0.18(-0.13%) |
Aug 15, 2024 | 139.61 | 140.70 | 139.61 | 140.24 | 4,827 | +2.09(+1.51%) |
Aug 14, 2024 | 138.42 | 138.42 | 137.44 | 138.15 | 4,665 | +0.70(+0.51%) |
Aug 13, 2024 | 136.19 | 137.45 | 136.19 | 137.45 | 7,113 | +1.53(+1.13%) |
Aug 12, 2024 | 135.95 | 136.45 | 135.40 | 135.92 | 3,315 | -0.45(-0.33%) |
Aug 09, 2024 | 136.58 | 136.58 | 135.48 | 136.37 | 6,786 | +0.55(+0.40%) |
Aug 08, 2024 | 135.28 | 135.87 | 133.65 | 135.82 | 4,860 | +4.32(+3.29%) |
Aug 07, 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 5,908 | -2.01(-1.51%) |
Aug 06, 2024 | 132.94 | 134.88 | 131.78 | 133.51 | 8,131 | +2.57(+1.96%) |
Aug 05, 2024 | 130.00 | 131.87 | 126.68 | 130.94 | 15,113 | -2.81(-2.10%) |
Aug 02, 2024 | 135.98 | 135.98 | 132.25 | 133.75 | 12,929 | -5.19(-3.74%) |
Aug 01, 2024 | 142.99 | 142.99 | 137.30 | 138.94 | 4,897 | -3.51(-2.46%) |
Jul 31, 2024 | 141.50 | 142.88 | 141.50 | 142.45 | 4,084 | +3.07(+2.20%) |
Jul 30, 2024 | 139.71 | 139.71 | 138.89 | 139.38 | 2,668 | -0.20(-0.14%) |
Jul 29, 2024 | 141.35 | 141.35 | 139.38 | 139.58 | 4,920 | -0.63(-0.45%) |
Jul 26, 2024 | 141.24 | 141.24 | 139.19 | 140.21 | 6,216 | +2.74(+1.99%) |
Jul 25, 2024 | 137.81 | 138.50 | 137.17 | 137.47 | 3,476 | +0.41(+0.30%) |
Jul 24, 2024 | 142.46 | 142.46 | 137.06 | 137.06 | 16,172 | -5.69(-3.99%) |
Jul 23, 2024 | 140.73 | 143.12 | 140.73 | 142.75 | 4,825 | +2.03(+1.44%) |
Jul 22, 2024 | 138.92 | 140.72 | 138.01 | 140.72 | 3,169 | +2.86(+2.08%) |
Jul 19, 2024 | 138.64 | 138.84 | 137.86 | 137.86 | 3,047 | -1.13(-0.81%) |
Jul 18, 2024 | 139.81 | 142.13 | 138.41 | 138.99 | 6,188 | -0.66(-0.48%) |
Jul 17, 2024 | 143.50 | 143.59 | 139.66 | 139.66 | 6,633 | -5.19(-3.58%) |
Jul 16, 2024 | 142.04 | 144.96 | 142.04 | 144.84 | 8,595 | +3.48(+2.46%) |
Jul 15, 2024 | 141.19 | 142.30 | 140.86 | 141.36 | 4,289 | +1.56(+1.11%) |
Jul 12, 2024 | 139.79 | 140.83 | 139.79 | 139.80 | 3,734 | +1.63(+1.18%) |
Jul 11, 2024 | 137.21 | 138.72 | 137.21 | 138.17 | 15,778 | +2.49(+1.84%) |
Jul 10, 2024 | 134.43 | 136.01 | 134.13 | 135.68 | 13,481 | +1.45(+1.08%) |
Jul 09, 2024 | 134.97 | 134.97 | 134.15 | 134.23 | 11,029 | -0.98(-0.73%) |
Jul 08, 2024 | 135.54 | 135.75 | 135.04 | 135.21 | 12,917 | +1.47(+1.10%) |
Jul 05, 2024 | 134.07 | 134.09 | 133.50 | 133.74 | 20,144 | -0.80(-0.59%) |
Jul 03, 2024 | 132.89 | 134.54 | 132.89 | 134.54 | 45,761 | +1.83(+1.38%) |
Jul 02, 2024 | 131.03 | 132.71 | 131.03 | 132.71 | 31,961 | +1.25(+0.95%) |