Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 155.84 | 157.49 | 153.44 | 156.65 | 1,777,999 | +1.65(+1.06%) |
Sep 19, 2024 | 151.73 | 155.58 | 149.76 | 155.00 | 995,296 | +8.00(+5.44%) |
Sep 18, 2024 | 144.29 | 151.55 | 142.91 | 147.00 | 637,509 | +3.69(+2.57%) |
Sep 17, 2024 | 142.28 | 144.00 | 141.36 | 143.31 | 217,836 | +1.94(+1.37%) |
Sep 16, 2024 | 142.18 | 145.80 | 140.37 | 141.37 | 443,027 | -1.04(-0.73%) |
Sep 13, 2024 | 140.00 | 143.38 | 138.68 | 142.41 | 411,665 | +2.78(+1.99%) |
Sep 12, 2024 | 136.41 | 139.90 | 136.05 | 139.63 | 365,711 | +4.65(+3.44%) |
Sep 11, 2024 | 134.10 | 135.58 | 131.12 | 134.98 | 345,938 | -0.36(-0.27%) |
Sep 10, 2024 | 136.52 | 138.24 | 133.15 | 135.34 | 278,949 | -1.58(-1.15%) |
Sep 09, 2024 | 133.76 | 138.36 | 133.00 | 136.92 | 679,990 | +4.76(+3.60%) |
Sep 06, 2024 | 135.75 | 136.27 | 129.57 | 132.16 | 440,356 | -3.71(-2.73%) |
Sep 05, 2024 | 135.88 | 136.95 | 134.42 | 135.87 | 330,832 | +0.20(+0.15%) |
Sep 04, 2024 | 133.37 | 136.80 | 131.92 | 135.67 | 498,844 | +1.60(+1.19%) |
Sep 03, 2024 | 143.10 | 143.53 | 133.16 | 134.07 | 699,675 | -10.70(-7.39%) |
Aug 30, 2024 | 143.13 | 146.00 | 141.78 | 144.77 | 370,310 | +2.12(+1.49%) |
Aug 29, 2024 | 141.63 | 144.48 | 141.32 | 142.65 | 404,730 | +1.60(+1.13%) |
Aug 28, 2024 | 143.29 | 143.66 | 140.95 | 141.05 | 462,540 | -2.81(-1.95%) |
Aug 27, 2024 | 142.30 | 144.10 | 141.69 | 143.86 | 286,793 | +0.68(+0.47%) |
Aug 26, 2024 | 145.93 | 146.59 | 142.43 | 143.18 | 368,035 | -1.41(-0.97%) |
Aug 23, 2024 | 142.92 | 146.15 | 141.99 | 144.59 | 379,859 | +2.66(+1.87%) |
Aug 22, 2024 | 142.33 | 143.56 | 141.54 | 141.93 | 298,425 | -1.47(-1.02%) |
Aug 21, 2024 | 142.77 | 144.18 | 141.31 | 143.40 | 321,013 | +2.06(+1.46%) |
Aug 20, 2024 | 146.11 | 146.79 | 140.08 | 141.34 | 649,134 | -5.08(-3.47%) |
Aug 19, 2024 | 145.24 | 147.66 | 144.97 | 146.43 | 343,596 | +0.59(+0.40%) |
Aug 16, 2024 | 142.60 | 146.21 | 142.60 | 145.84 | 489,713 | +2.57(+1.79%) |
Aug 15, 2024 | 145.71 | 146.55 | 142.41 | 143.27 | 646,515 | +0.32(+0.22%) |
Aug 14, 2024 | 141.20 | 143.43 | 138.74 | 142.95 | 661,955 | +2.36(+1.68%) |
Aug 13, 2024 | 139.79 | 141.20 | 137.65 | 140.59 | 388,126 | +1.59(+1.14%) |
Aug 12, 2024 | 139.21 | 140.11 | 137.32 | 139.01 | 512,334 | -0.11(-0.08%) |
Aug 09, 2024 | 140.19 | 140.54 | 137.58 | 139.12 | 429,499 | -0.50(-0.36%) |
Aug 08, 2024 | 135.67 | 141.46 | 134.16 | 139.62 | 513,479 | +5.78(+4.32%) |
Aug 07, 2024 | 140.30 | 140.90 | 132.91 | 133.83 | 803,489 | -3.52(-2.56%) |
Aug 06, 2024 | 134.82 | 139.06 | 131.51 | 137.35 | 712,462 | +4.53(+3.41%) |
Aug 05, 2024 | 121.63 | 133.76 | 119.52 | 132.81 | 742,402 | -3.10(-2.28%) |
Aug 02, 2024 | 137.99 | 138.91 | 131.40 | 135.91 | 779,583 | -7.83(-5.45%) |
Aug 01, 2024 | 146.78 | 148.73 | 140.99 | 143.74 | 812,478 | -1.93(-1.32%) |
Jul 31, 2024 | 142.90 | 148.28 | 141.62 | 145.67 | 670,792 | +4.48(+3.18%) |
Jul 30, 2024 | 141.25 | 143.03 | 140.09 | 141.18 | 497,422 | +0.63(+0.45%) |
Jul 29, 2024 | 140.57 | 142.94 | 138.50 | 140.55 | 658,772 | -0.03(-0.02%) |
Jul 26, 2024 | 136.54 | 142.46 | 135.85 | 140.58 | 978,994 | +6.01(+4.47%) |
Jul 25, 2024 | 132.50 | 144.20 | 128.32 | 134.57 | 2,369,037 | +13.24(+10.91%) |
Jul 24, 2024 | 124.34 | 126.18 | 121.33 | 121.33 | 1,160,203 | -3.38(-2.71%) |
Jul 23, 2024 | 119.47 | 125.67 | 118.14 | 124.71 | 1,231,439 | +4.23(+3.51%) |
Jul 22, 2024 | 119.44 | 121.09 | 117.41 | 120.47 | 751,246 | +1.30(+1.09%) |
Jul 19, 2024 | 118.53 | 121.12 | 116.85 | 119.17 | 652,733 | +1.34(+1.14%) |
Jul 18, 2024 | 118.03 | 120.38 | 115.36 | 117.83 | 831,504 | -0.19(-0.16%) |
Jul 17, 2024 | 120.82 | 124.06 | 117.37 | 118.03 | 1,156,619 | -4.05(-3.32%) |
Jul 16, 2024 | 117.01 | 124.35 | 116.89 | 122.08 | 988,725 | +5.46(+4.68%) |
Jul 15, 2024 | 114.82 | 117.81 | 113.37 | 116.62 | 1,062,288 | +5.80(+5.24%) |
Jul 12, 2024 | 110.25 | 112.78 | 109.95 | 110.81 | 347,306 | +1.49(+1.36%) |
Jul 11, 2024 | 110.08 | 111.28 | 106.27 | 109.33 | 545,569 | +0.89(+0.82%) |
Jul 10, 2024 | 108.22 | 109.19 | 107.21 | 108.44 | 409,505 | +1.38(+1.29%) |
Jul 09, 2024 | 106.52 | 108.63 | 105.88 | 107.06 | 398,952 | +0.51(+0.48%) |
Jul 08, 2024 | 105.61 | 107.58 | 104.85 | 106.55 | 429,283 | +1.91(+1.82%) |
Jul 05, 2024 | 106.06 | 106.29 | 103.88 | 104.64 | 265,796 | -1.75(-1.64%) |
Jul 03, 2024 | 106.37 | 107.30 | 105.19 | 106.39 | 278,574 | +1.31(+1.24%) |
Jul 02, 2024 | 106.42 | 106.42 | 103.23 | 105.08 | 667,656 | -1.74(-1.63%) |