Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 142.54 | 144.18 | 141.64 | 144.04 | 2,647,776 | +1.50(+1.05%) |
Sep 19, 2024 | 142.71 | 145.11 | 141.60 | 142.54 | 1,642,845 | +2.88(+2.07%) |
Sep 18, 2024 | 137.44 | 140.91 | 136.86 | 139.66 | 1,315,804 | +1.25(+0.90%) |
Sep 17, 2024 | 136.20 | 139.78 | 135.80 | 138.41 | 1,757,957 | +2.62(+1.93%) |
Sep 16, 2024 | 136.56 | 137.42 | 134.82 | 135.79 | 792,699 | +0.02(+0.01%) |
Sep 13, 2024 | 133.51 | 135.87 | 132.98 | 135.77 | 1,067,047 | +3.55(+2.68%) |
Sep 12, 2024 | 130.47 | 132.85 | 129.94 | 132.22 | 1,036,560 | +2.39(+1.84%) |
Sep 11, 2024 | 130.62 | 130.93 | 126.46 | 129.83 | 1,484,974 | -1.27(-0.97%) |
Sep 10, 2024 | 133.71 | 133.71 | 129.17 | 131.10 | 1,311,204 | -1.76(-1.32%) |
Sep 09, 2024 | 132.99 | 134.47 | 131.85 | 132.86 | 1,298,987 | +0.60(+0.45%) |
Sep 06, 2024 | 135.16 | 136.88 | 131.72 | 132.26 | 1,234,041 | -2.93(-2.17%) |
Sep 05, 2024 | 134.00 | 137.67 | 133.57 | 135.19 | 1,340,714 | +0.27(+0.20%) |
Sep 04, 2024 | 136.20 | 137.72 | 134.74 | 134.92 | 1,065,051 | -1.82(-1.33%) |
Sep 03, 2024 | 138.56 | 139.63 | 135.88 | 136.74 | 1,532,127 | -2.35(-1.69%) |
Aug 30, 2024 | 142.23 | 142.23 | 138.39 | 139.09 | 2,008,340 | -1.82(-1.29%) |
Aug 29, 2024 | 141.00 | 142.42 | 139.94 | 140.91 | 1,263,186 | +1.19(+0.85%) |
Aug 28, 2024 | 139.80 | 140.51 | 138.79 | 139.72 | 1,236,260 | -1.08(-0.77%) |
Aug 27, 2024 | 136.69 | 141.79 | 136.36 | 140.80 | 1,710,911 | +3.68(+2.68%) |
Aug 26, 2024 | 138.13 | 139.68 | 136.99 | 137.12 | 1,270,610 | -1.01(-0.73%) |
Aug 23, 2024 | 134.40 | 138.90 | 133.91 | 138.13 | 1,303,564 | +5.01(+3.76%) |
Aug 22, 2024 | 133.63 | 135.15 | 132.72 | 133.12 | 1,065,470 | -0.07(-0.05%) |
Aug 21, 2024 | 134.00 | 134.84 | 131.93 | 133.19 | 1,279,801 | -0.33(-0.25%) |
Aug 20, 2024 | 135.00 | 136.26 | 133.34 | 133.52 | 1,333,395 | -1.94(-1.43%) |
Aug 19, 2024 | 131.95 | 135.64 | 131.58 | 135.46 | 1,552,503 | +4.42(+3.37%) |
Aug 16, 2024 | 130.93 | 131.80 | 130.15 | 131.04 | 1,675,629 | -1.18(-0.89%) |
Aug 15, 2024 | 130.25 | 132.87 | 129.71 | 132.22 | 1,569,755 | +3.19(+2.47%) |
Aug 14, 2024 | 131.02 | 132.48 | 127.61 | 129.03 | 2,829,970 | -1.55(-1.19%) |
Aug 13, 2024 | 128.43 | 130.69 | 127.44 | 130.58 | 1,868,284 | +3.69(+2.91%) |
Aug 12, 2024 | 128.51 | 129.69 | 126.33 | 126.89 | 2,417,235 | -3.12(-2.40%) |
Aug 09, 2024 | 130.00 | 131.31 | 125.50 | 130.01 | 6,092,489 | +12.04(+10.21%) |
Aug 08, 2024 | 113.37 | 118.56 | 112.68 | 117.97 | 4,095,906 | +4.73(+4.18%) |
Aug 07, 2024 | 115.00 | 116.17 | 111.08 | 113.24 | 3,039,937 | -4.29(-3.65%) |
Aug 06, 2024 | 113.00 | 117.81 | 112.54 | 117.53 | 2,951,234 | +5.41(+4.83%) |
Aug 05, 2024 | 111.75 | 114.34 | 110.20 | 112.12 | 3,321,265 | -3.37(-2.92%) |
Aug 02, 2024 | 116.50 | 117.17 | 113.19 | 115.49 | 3,053,141 | -5.99(-4.93%) |
Aug 01, 2024 | 126.80 | 127.11 | 120.06 | 121.48 | 2,709,494 | -6.19(-4.85%) |
Jul 31, 2024 | 129.09 | 129.29 | 125.94 | 127.67 | 1,641,332 | -0.86(-0.67%) |
Jul 30, 2024 | 128.63 | 129.71 | 127.67 | 128.53 | 1,380,475 | +0.25(+0.19%) |
Jul 29, 2024 | 126.43 | 128.84 | 125.95 | 128.28 | 1,321,695 | +2.41(+1.91%) |
Jul 26, 2024 | 126.69 | 127.19 | 125.19 | 125.87 | 1,440,159 | +0.97(+0.78%) |
Jul 25, 2024 | 126.62 | 126.70 | 121.95 | 124.90 | 2,212,395 | -3.59(-2.79%) |
Jul 24, 2024 | 131.64 | 131.85 | 127.20 | 128.49 | 2,084,838 | -4.18(-3.15%) |
Jul 23, 2024 | 134.85 | 136.21 | 132.52 | 132.67 | 1,524,539 | -1.79(-1.33%) |
Jul 22, 2024 | 134.83 | 136.31 | 132.62 | 134.46 | 1,641,827 | -1.42(-1.05%) |
Jul 19, 2024 | 134.49 | 136.58 | 133.87 | 135.88 | 1,412,336 | +2.36(+1.77%) |
Jul 18, 2024 | 135.54 | 137.73 | 133.43 | 133.52 | 1,362,682 | -2.02(-1.49%) |
Jul 17, 2024 | 138.76 | 138.85 | 134.19 | 135.54 | 1,762,714 | -4.16(-2.98%) |
Jul 16, 2024 | 133.01 | 141.60 | 133.00 | 139.70 | 3,804,867 | +7.18(+5.42%) |
Jul 15, 2024 | 131.86 | 133.92 | 130.57 | 132.52 | 1,512,017 | +0.83(+0.63%) |
Jul 12, 2024 | 129.20 | 131.93 | 128.87 | 131.69 | 1,454,077 | +2.97(+2.31%) |
Jul 11, 2024 | 129.01 | 130.57 | 127.09 | 128.72 | 1,450,516 | -0.81(-0.63%) |
Jul 10, 2024 | 129.07 | 130.04 | 127.82 | 129.53 | 1,686,037 | +0.97(+0.75%) |
Jul 09, 2024 | 126.11 | 129.89 | 125.58 | 128.56 | 2,141,878 | +3.06(+2.44%) |
Jul 08, 2024 | 124.49 | 126.19 | 124.15 | 125.50 | 1,496,466 | +1.89(+1.53%) |
Jul 05, 2024 | 123.91 | 124.94 | 122.65 | 123.61 | 1,492,178 | -0.64(-0.52%) |
Jul 03, 2024 | 123.63 | 124.37 | 122.86 | 124.25 | 845,703 | +1.39(+1.13%) |
Jul 02, 2024 | 122.75 | 124.03 | 121.81 | 122.86 | 1,428,627 | +0.36(+0.29%) |