Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 145.57 | 147.85 | 141.44 | 146.86 | 70,621 | -0.78(-0.53%) |
Sep 27, 2024 | 152.34 | 152.34 | 146.77 | 147.64 | 122,400 | -3.83(-2.53%) |
Sep 26, 2024 | 156.37 | 156.75 | 146.32 | 151.47 | 136,545 | +6.65(+4.59%) |
Sep 25, 2024 | 142.00 | 146.47 | 141.57 | 144.82 | 82,675 | +3.34(+2.36%) |
Sep 24, 2024 | 140.26 | 142.38 | 135.41 | 141.48 | 97,921 | +3.73(+2.71%) |
Sep 23, 2024 | 136.99 | 138.99 | 136.27 | 137.75 | 87,868 | +2.95(+2.19%) |
Sep 20, 2024 | 133.18 | 136.83 | 128.67 | 134.80 | 129,410 | +1.09(+0.82%) |
Sep 19, 2024 | 131.32 | 136.00 | 129.80 | 133.71 | 216,065 | +11.78(+9.66%) |
Sep 18, 2024 | 126.48 | 128.22 | 121.50 | 121.93 | 192,747 | -3.75(-2.98%) |
Sep 17, 2024 | 128.98 | 130.00 | 124.26 | 125.68 | 93,184 | +0.57(+0.46%) |
Sep 16, 2024 | 124.86 | 125.50 | 121.80 | 125.11 | 64,667 | -1.88(-1.48%) |
Sep 13, 2024 | 124.01 | 127.61 | 123.81 | 126.99 | 225,071 | +0.89(+0.71%) |
Sep 12, 2024 | 122.07 | 127.20 | 120.55 | 126.10 | 109,302 | +3.72(+3.04%) |
Sep 11, 2024 | 115.45 | 123.22 | 107.63 | 122.38 | 166,314 | +8.11(+7.10%) |
Sep 10, 2024 | 111.90 | 114.72 | 108.37 | 114.27 | 112,457 | +4.38(+3.99%) |
Sep 09, 2024 | 109.36 | 110.73 | 106.55 | 109.89 | 136,604 | +4.22(+3.99%) |
Sep 06, 2024 | 117.21 | 117.69 | 104.68 | 105.67 | 213,628 | -12.13(-10.30%) |
Sep 05, 2024 | 114.50 | 122.39 | 114.50 | 117.80 | 87,044 | +1.37(+1.18%) |
Sep 04, 2024 | 113.88 | 120.17 | 113.45 | 116.43 | 76,310 | -0.21(-0.18%) |
Sep 03, 2024 | 129.64 | 129.66 | 115.25 | 116.64 | 168,165 | -16.53(-12.41%) |
Aug 30, 2024 | 130.57 | 133.42 | 127.73 | 133.17 | 257,819 | +7.01(+5.56%) |
Aug 29, 2024 | 129.06 | 133.50 | 125.00 | 126.16 | 94,367 | +0.64(+0.51%) |
Aug 28, 2024 | 130.80 | 131.46 | 122.43 | 125.52 | 89,446 | -6.15(-4.67%) |
Aug 27, 2024 | 128.83 | 132.47 | 127.50 | 131.67 | 76,411 | -0.05(-0.04%) |
Aug 26, 2024 | 135.98 | 137.58 | 129.04 | 131.72 | 79,839 | -5.77(-4.20%) |
Aug 23, 2024 | 136.26 | 140.64 | 132.39 | 137.49 | 236,877 | +4.79(+3.61%) |
Aug 22, 2024 | 145.98 | 146.09 | 132.00 | 132.70 | 110,214 | -10.87(-7.57%) |
Aug 21, 2024 | 142.00 | 145.37 | 140.25 | 143.57 | 61,489 | +0.88(+0.62%) |
Aug 20, 2024 | 142.29 | 146.38 | 141.46 | 142.69 | 76,253 | +0.55(+0.39%) |
Aug 19, 2024 | 134.66 | 142.14 | 134.10 | 142.14 | 84,329 | +7.37(+5.47%) |
Aug 16, 2024 | 132.20 | 136.14 | 131.56 | 134.77 | 182,033 | +0.43(+0.32%) |
Aug 15, 2024 | 127.87 | 134.73 | 127.87 | 134.34 | 113,592 | +11.10(+9.01%) |
Aug 14, 2024 | 124.17 | 125.51 | 118.89 | 123.24 | 84,413 | +0.88(+0.72%) |
Aug 13, 2024 | 116.15 | 122.38 | 116.03 | 122.36 | 96,460 | +9.20(+8.13%) |
Aug 12, 2024 | 112.87 | 115.30 | 110.25 | 113.16 | 127,131 | +0.56(+0.50%) |
Aug 09, 2024 | 107.93 | 113.49 | 107.93 | 112.60 | 252,978 | +2.48(+2.25%) |
Aug 08, 2024 | 103.49 | 110.19 | 100.20 | 110.12 | 145,455 | +12.06(+12.30%) |
Aug 07, 2024 | 108.26 | 110.25 | 97.92 | 98.06 | 194,948 | -4.34(-4.24%) |
Aug 06, 2024 | 101.83 | 106.94 | 97.46 | 102.40 | 200,411 | +2.17(+2.17%) |
Aug 05, 2024 | 87.00 | 105.59 | 85.47 | 100.23 | 290,710 | -11.48(-10.28%) |
Aug 02, 2024 | 113.85 | 115.42 | 106.10 | 111.71 | 335,808 | -17.18(-13.33%) |
Aug 01, 2024 | 143.62 | 147.53 | 124.71 | 128.89 | 144,441 | -13.42(-9.43%) |
Jul 31, 2024 | 139.44 | 143.90 | 137.97 | 142.31 | 80,032 | +13.29(+10.30%) |
Jul 30, 2024 | 138.17 | 138.68 | 125.00 | 129.02 | 100,063 | -7.38(-5.41%) |
Jul 29, 2024 | 140.00 | 141.80 | 135.12 | 136.40 | 65,317 | -0.71(-0.52%) |
Jul 26, 2024 | 137.33 | 140.17 | 133.83 | 137.11 | 185,919 | +4.27(+3.21%) |
Jul 25, 2024 | 137.68 | 142.92 | 127.26 | 132.84 | 143,813 | -4.79(-3.48%) |
Jul 24, 2024 | 149.36 | 150.36 | 137.00 | 137.63 | 146,121 | -22.15(-13.86%) |
Jul 23, 2024 | 160.82 | 164.57 | 159.39 | 159.78 | 55,274 | -1.15(-0.71%) |
Jul 22, 2024 | 158.22 | 162.13 | 155.74 | 160.93 | 90,988 | +8.55(+5.61%) |
Jul 19, 2024 | 158.96 | 160.38 | 151.25 | 152.38 | 112,374 | -7.08(-4.44%) |
Jul 18, 2024 | 166.97 | 166.97 | 155.47 | 159.46 | 90,343 | -2.89(-1.78%) |
Jul 17, 2024 | 172.07 | 172.07 | 161.44 | 162.35 | 131,758 | -18.44(-10.20%) |
Jul 16, 2024 | 184.41 | 185.50 | 176.33 | 180.79 | 71,957 | -3.17(-1.72%) |
Jul 15, 2024 | 185.52 | 191.23 | 180.85 | 183.96 | 80,668 | +1.42(+0.78%) |
Jul 12, 2024 | 177.65 | 188.37 | 176.75 | 182.54 | 129,003 | +3.35(+1.87%) |
Jul 11, 2024 | 197.74 | 197.96 | 176.01 | 179.19 | 183,531 | -19.40(-9.77%) |
Jul 10, 2024 | 194.62 | 199.11 | 191.83 | 198.59 | 81,145 | +6.88(+3.59%) |
Jul 09, 2024 | 193.54 | 195.94 | 189.75 | 191.71 | 64,904 | +0.80(+0.42%) |
Jul 08, 2024 | 189.53 | 191.99 | 187.06 | 190.91 | 109,776 | +2.09(+1.11%) |
Jul 05, 2024 | 183.85 | 189.07 | 181.92 | 188.82 | 245,169 | +7.65(+4.22%) |
Jul 03, 2024 | 174.15 | 181.66 | 173.90 | 181.17 | 104,307 | +7.10(+4.08%) |
Jul 02, 2024 | 165.24 | 174.11 | 165.15 | 174.07 | 98,615 | +8.23(+4.96%) |