Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 148.25 | 149.98 | 147.81 | 149.62 | 282,346 | +1.73(+1.17%) |
Sep 20, 2024 | 146.53 | 148.16 | 146.53 | 147.89 | 214,508 | +0.61(+0.41%) |
Sep 19, 2024 | 147.60 | 147.73 | 146.23 | 147.28 | 305,085 | +1.47(+1.01%) |
Sep 18, 2024 | 145.72 | 147.81 | 145.56 | 145.81 | 304,740 | +0.09(+0.06%) |
Sep 17, 2024 | 146.14 | 146.16 | 144.68 | 145.72 | 170,539 | -0.35(-0.24%) |
Sep 16, 2024 | 145.91 | 146.93 | 144.59 | 146.07 | 230,866 | +0.68(+0.47%) |
Sep 13, 2024 | 143.87 | 146.12 | 143.87 | 145.39 | 343,855 | +1.22(+0.85%) |
Sep 12, 2024 | 142.12 | 144.32 | 142.12 | 144.17 | 255,813 | +1.88(+1.32%) |
Sep 11, 2024 | 141.77 | 142.48 | 139.25 | 142.29 | 506,954 | -0.10(-0.07%) |
Sep 10, 2024 | 143.60 | 143.59 | 141.48 | 142.39 | 4,236,460 | -0.54(-0.38%) |
Sep 09, 2024 | 141.04 | 143.52 | 141.04 | 142.93 | 593,061 | +2.96(+2.11%) |
Sep 06, 2024 | 142.41 | 143.16 | 139.70 | 139.97 | 240,247 | -2.28(-1.60%) |
Sep 05, 2024 | 143.74 | 143.91 | 141.28 | 142.25 | 328,944 | -1.36(-0.95%) |
Sep 04, 2024 | 142.32 | 144.14 | 142.25 | 143.61 | 227,046 | +0.95(+0.67%) |
Sep 03, 2024 | 146.94 | 147.29 | 142.22 | 142.66 | 576,213 | -5.05(-3.42%) |
Aug 30, 2024 | 147.16 | 147.81 | 145.92 | 147.71 | 153,795 | +0.95(+0.65%) |
Aug 29, 2024 | 145.94 | 148.05 | 145.67 | 146.76 | 436,636 | +1.46(+1.00%) |
Aug 28, 2024 | 144.97 | 146.43 | 144.62 | 145.30 | 258,117 | +0.55(+0.38%) |
Aug 27, 2024 | 144.17 | 144.93 | 143.16 | 144.75 | 210,456 | +0.35(+0.24%) |
Aug 26, 2024 | 145.10 | 145.37 | 144.03 | 144.40 | 492,201 | -0.41(-0.28%) |
Aug 23, 2024 | 144.28 | 145.45 | 143.96 | 144.81 | 149,966 | +0.86(+0.60%) |
Aug 22, 2024 | 144.12 | 144.54 | 143.45 | 143.95 | 176,928 | +0.06(+0.04%) |
Aug 21, 2024 | 143.78 | 144.05 | 143.15 | 143.89 | 218,172 | +0.55(+0.38%) |
Aug 20, 2024 | 144.13 | 144.23 | 142.75 | 143.34 | 229,194 | -1.15(-0.80%) |
Aug 19, 2024 | 144.20 | 144.49 | 143.69 | 144.49 | 235,604 | +0.61(+0.42%) |
Aug 16, 2024 | 143.15 | 144.24 | 143.15 | 143.88 | 212,075 | +0.53(+0.37%) |
Aug 15, 2024 | 142.49 | 143.41 | 142.00 | 143.35 | 349,396 | +1.97(+1.39%) |
Aug 14, 2024 | 140.97 | 141.72 | 140.82 | 141.38 | 217,739 | +0.39(+0.28%) |
Aug 13, 2024 | 140.66 | 141.12 | 139.33 | 140.99 | 256,714 | +0.84(+0.60%) |
Aug 12, 2024 | 140.87 | 140.87 | 139.56 | 140.15 | 311,081 | -0.07(-0.05%) |
Aug 09, 2024 | 139.70 | 140.35 | 139.04 | 140.22 | 446,241 | +0.69(+0.49%) |
Aug 08, 2024 | 136.82 | 139.89 | 136.82 | 139.53 | 283,749 | +3.02(+2.21%) |
Aug 07, 2024 | 137.21 | 139.28 | 136.29 | 136.51 | 301,533 | +0.69(+0.51%) |
Aug 06, 2024 | 136.08 | 137.81 | 135.67 | 135.82 | 279,109 | +0.77(+0.57%) |
Aug 05, 2024 | 132.54 | 135.84 | 132.54 | 135.05 | 671,276 | -2.14(-1.56%) |
Aug 02, 2024 | 139.81 | 139.81 | 135.89 | 137.19 | 717,881 | -4.29(-3.03%) |
Aug 01, 2024 | 143.79 | 144.22 | 140.43 | 141.48 | 470,597 | -1.70(-1.19%) |
Jul 31, 2024 | 143.29 | 144.63 | 141.92 | 143.18 | 433,832 | +1.55(+1.09%) |
Jul 30, 2024 | 141.16 | 142.65 | 141.09 | 141.63 | 299,132 | +0.89(+0.63%) |
Jul 29, 2024 | 141.47 | 141.47 | 140.09 | 140.74 | 301,075 | -0.16(-0.11%) |
Jul 26, 2024 | 140.62 | 142.27 | 140.06 | 140.90 | 467,698 | +1.38(+0.99%) |
Jul 25, 2024 | 137.20 | 141.55 | 137.20 | 139.52 | 1,914,520 | +3.58(+2.63%) |
Jul 24, 2024 | 138.81 | 139.21 | 135.68 | 135.94 | 897,717 | -3.44(-2.47%) |
Jul 23, 2024 | 136.39 | 140.13 | 136.25 | 139.38 | 1,084,534 | +3.70(+2.73%) |
Jul 22, 2024 | 134.39 | 135.70 | 134.18 | 135.68 | 170,097 | +1.78(+1.33%) |
Jul 19, 2024 | 134.93 | 135.15 | 133.47 | 133.90 | 179,337 | -0.85(-0.63%) |
Jul 18, 2024 | 135.63 | 136.69 | 134.47 | 134.75 | 193,923 | -0.89(-0.66%) |
Jul 17, 2024 | 136.84 | 137.71 | 135.55 | 135.64 | 315,571 | -1.70(-1.24%) |
Jul 16, 2024 | 134.31 | 137.53 | 134.26 | 137.34 | 538,457 | +3.46(+2.58%) |
Jul 15, 2024 | 134.14 | 134.48 | 133.54 | 133.88 | 455,235 | +0.77(+0.58%) |
Jul 12, 2024 | 134.40 | 134.42 | 133.06 | 133.11 | 251,799 | -0.52(-0.39%) |
Jul 11, 2024 | 133.84 | 134.30 | 133.33 | 133.63 | 245,672 | +0.07(+0.05%) |
Jul 10, 2024 | 132.95 | 133.66 | 132.85 | 133.56 | 246,071 | +0.75(+0.56%) |
Jul 09, 2024 | 133.22 | 133.79 | 132.74 | 132.81 | 268,678 | -0.42(-0.32%) |
Jul 08, 2024 | 132.95 | 134.07 | 132.61 | 133.23 | 239,693 | +0.83(+0.63%) |
Jul 05, 2024 | 133.21 | 133.21 | 131.56 | 132.40 | 193,114 | -0.75(-0.56%) |
Jul 03, 2024 | 132.86 | 133.48 | 132.58 | 133.15 | 106,400 | +0.62(+0.47%) |
Jul 02, 2024 | 131.26 | 132.59 | 130.94 | 132.53 | 452,892 | +0.95(+0.72%) |