Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 133.19 | 133.42 | 131.80 | 132.72 | 452,638 | -4.58(-3.34%) |
Sep 19, 2024 | 136.41 | 137.78 | 135.53 | 137.30 | 169,684 | +4.00(+3.00%) |
Sep 18, 2024 | 134.45 | 135.00 | 132.30 | 133.30 | 263,291 | -1.64(-1.22%) |
Sep 17, 2024 | 135.52 | 135.73 | 134.65 | 134.94 | 252,860 | -0.29(-0.21%) |
Sep 16, 2024 | 134.78 | 135.39 | 134.05 | 135.23 | 357,334 | +0.28(+0.21%) |
Sep 13, 2024 | 134.96 | 136.05 | 134.36 | 134.95 | 220,874 | +0.07(+0.05%) |
Sep 12, 2024 | 133.33 | 135.10 | 133.01 | 134.88 | 480,696 | -0.21(-0.16%) |
Sep 11, 2024 | 134.56 | 135.40 | 132.70 | 135.09 | 523,718 | -0.27(-0.20%) |
Sep 10, 2024 | 135.40 | 135.60 | 134.13 | 135.36 | 404,273 | -1.10(-0.81%) |
Sep 09, 2024 | 136.03 | 137.01 | 135.80 | 136.46 | 679,251 | +0.78(+0.57%) |
Sep 06, 2024 | 137.17 | 137.70 | 135.00 | 135.68 | 1,335,483 | -1.67(-1.22%) |
Sep 05, 2024 | 137.42 | 138.14 | 136.72 | 137.35 | 552,226 | -4.95(-3.48%) |
Sep 04, 2024 | 141.78 | 143.23 | 141.73 | 142.30 | 234,703 | -5.33(-3.61%) |
Sep 03, 2024 | 149.23 | 149.62 | 147.26 | 147.63 | 141,003 | -1.44(-0.97%) |
Aug 30, 2024 | 149.90 | 150.43 | 148.19 | 149.07 | 105,062 | -0.51(-0.34%) |
Aug 29, 2024 | 149.70 | 150.80 | 148.92 | 149.58 | 193,900 | +1.69(+1.14%) |
Aug 28, 2024 | 149.14 | 149.32 | 147.16 | 147.89 | 125,593 | -1.91(-1.28%) |
Aug 27, 2024 | 149.92 | 150.56 | 149.14 | 149.80 | 112,414 | -2.30(-1.51%) |
Aug 26, 2024 | 152.68 | 152.96 | 151.80 | 152.10 | 202,767 | -0.40(-0.26%) |
Aug 23, 2024 | 150.20 | 152.50 | 149.67 | 152.50 | 306,437 | +2.65(+1.77%) |
Aug 22, 2024 | 152.54 | 152.57 | 149.80 | 149.85 | 197,528 | -1.72(-1.13%) |
Aug 21, 2024 | 151.36 | 151.95 | 150.64 | 151.57 | 138,238 | +0.84(+0.56%) |
Aug 20, 2024 | 150.16 | 151.27 | 150.01 | 150.73 | 307,207 | +1.13(+0.76%) |
Aug 19, 2024 | 147.82 | 149.76 | 147.79 | 149.60 | 215,771 | +4.24(+2.92%) |
Aug 16, 2024 | 144.66 | 145.54 | 144.29 | 145.36 | 178,028 | +1.08(+0.75%) |
Aug 15, 2024 | 143.84 | 144.84 | 143.79 | 144.28 | 281,473 | +2.12(+1.49%) |
Aug 14, 2024 | 141.52 | 142.59 | 141.52 | 142.16 | 207,537 | +2.01(+1.43%) |
Aug 13, 2024 | 137.64 | 140.30 | 137.47 | 140.15 | 187,328 | +1.43(+1.03%) |
Aug 12, 2024 | 138.95 | 139.55 | 138.37 | 138.72 | 208,018 | -43.68(-23.95%) |
Aug 09, 2024 | 138.61 | 183.65 | 138.10 | 182.40 | 150,861 | +43.90(+31.70%) |
Aug 08, 2024 | 136.90 | 138.78 | 136.54 | 138.50 | 280,547 | +2.97(+2.19%) |
Aug 07, 2024 | 137.90 | 138.78 | 135.42 | 135.53 | 378,421 | -0.60(-0.44%) |
Aug 06, 2024 | 134.79 | 137.33 | 134.60 | 136.13 | 438,057 | -0.23(-0.17%) |
Aug 05, 2024 | 135.09 | 137.80 | 134.31 | 136.36 | 777,682 | -1.85(-1.34%) |
Aug 02, 2024 | 137.66 | 138.77 | 136.87 | 138.21 | 844,399 | +0.29(+0.21%) |
Aug 01, 2024 | 139.16 | 139.96 | 137.49 | 137.92 | 1,241,305 | -2.52(-1.79%) |
Jul 31, 2024 | 142.38 | 142.48 | 140.07 | 140.44 | 1,335,053 | -0.39(-0.28%) |
Jul 30, 2024 | 142.45 | 142.55 | 140.20 | 140.83 | 1,508,278 | -1.46(-1.03%) |
Jul 29, 2024 | 141.06 | 142.69 | 140.95 | 142.29 | 880,238 | -1.99(-1.38%) |
Jul 26, 2024 | 142.63 | 144.87 | 142.46 | 144.28 | 766,105 | +1.44(+1.01%) |
Jul 25, 2024 | 140.92 | 143.69 | 140.50 | 142.84 | 820,989 | +0.86(+0.61%) |
Jul 24, 2024 | 145.71 | 146.16 | 141.68 | 141.98 | 638,309 | -4.18(-2.86%) |
Jul 23, 2024 | 150.62 | 150.66 | 144.37 | 146.16 | 516,386 | -6.03(-3.96%) |
Jul 22, 2024 | 150.88 | 152.77 | 150.28 | 152.19 | 176,246 | +4.19(+2.83%) |
Jul 19, 2024 | 148.24 | 148.83 | 147.75 | 148.00 | 308,780 | -2.45(-1.63%) |
Jul 18, 2024 | 151.81 | 152.20 | 150.00 | 150.45 | 183,561 | -0.36(-0.24%) |
Jul 17, 2024 | 150.85 | 151.97 | 150.51 | 150.81 | 267,268 | -0.79(-0.52%) |
Jul 16, 2024 | 151.91 | 151.93 | 150.44 | 151.60 | 186,275 | -1.72(-1.12%) |
Jul 15, 2024 | 154.12 | 154.45 | 152.99 | 153.32 | 243,015 | -5.21(-3.29%) |
Jul 12, 2024 | 157.18 | 159.06 | 157.14 | 158.53 | 225,886 | +4.40(+2.85%) |
Jul 11, 2024 | 154.25 | 154.96 | 153.76 | 154.13 | 279,559 | +2.61(+1.72%) |
Jul 10, 2024 | 150.54 | 151.73 | 150.34 | 151.52 | 231,268 | +3.18(+2.14%) |
Jul 09, 2024 | 150.00 | 150.40 | 148.14 | 148.34 | 259,404 | -2.32(-1.54%) |
Jul 08, 2024 | 153.35 | 153.53 | 150.53 | 150.66 | 218,297 | -5.21(-3.34%) |
Jul 05, 2024 | 156.18 | 156.28 | 154.07 | 155.87 | 207,621 | +1.32(+0.85%) |
Jul 03, 2024 | 154.94 | 155.38 | 154.23 | 154.55 | 156,892 | +1.05(+0.68%) |
Jul 02, 2024 | 152.13 | 153.51 | 151.60 | 153.50 | 350,591 | +0.21(+0.14%) |