Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 156.10 | 157.28 | 151.18 | 152.11 | 558,038 | -3.77(-2.42%) |
Sep 05, 2024 | 157.67 | 157.95 | 155.15 | 155.88 | 577,337 | -0.92(-0.59%) |
Sep 04, 2024 | 156.25 | 157.41 | 155.56 | 156.80 | 627,527 | +0.34(+0.22%) |
Sep 03, 2024 | 158.74 | 159.37 | 155.87 | 156.46 | 393,397 | -2.32(-1.46%) |
Aug 30, 2024 | 157.23 | 158.99 | 156.88 | 158.78 | 577,292 | +1.41(+0.90%) |
Aug 29, 2024 | 156.37 | 158.91 | 155.53 | 157.37 | 408,642 | +1.87(+1.20%) |
Aug 28, 2024 | 156.05 | 156.99 | 154.22 | 155.50 | 607,118 | -0.25(-0.16%) |
Aug 27, 2024 | 153.78 | 156.02 | 152.92 | 155.75 | 378,950 | +1.78(+1.16%) |
Aug 26, 2024 | 155.63 | 156.29 | 153.62 | 153.97 | 525,886 | -0.97(-0.63%) |
Aug 23, 2024 | 154.59 | 155.00 | 153.32 | 154.94 | 375,254 | +0.81(+0.53%) |
Aug 22, 2024 | 154.00 | 155.71 | 153.00 | 154.13 | 627,289 | +0.52(+0.34%) |
Aug 21, 2024 | 151.03 | 153.79 | 150.57 | 153.61 | 584,057 | +2.96(+1.96%) |
Aug 20, 2024 | 148.79 | 150.68 | 148.79 | 150.65 | 436,107 | +1.94(+1.30%) |
Aug 19, 2024 | 147.80 | 149.85 | 147.80 | 148.71 | 664,314 | +1.04(+0.70%) |
Aug 16, 2024 | 147.74 | 149.74 | 147.62 | 147.67 | 561,580 | -0.28(-0.19%) |
Aug 15, 2024 | 148.52 | 149.02 | 147.04 | 147.95 | 456,044 | -0.03(-0.02%) |
Aug 14, 2024 | 146.01 | 148.18 | 145.47 | 147.98 | 739,432 | +2.23(+1.53%) |
Aug 13, 2024 | 146.26 | 147.75 | 145.16 | 145.75 | 656,031 | -0.08(-0.05%) |
Aug 12, 2024 | 147.16 | 147.67 | 145.57 | 145.83 | 524,009 | -1.26(-0.86%) |
Aug 09, 2024 | 147.01 | 147.50 | 145.60 | 147.09 | 426,776 | -0.18(-0.12%) |
Aug 08, 2024 | 145.50 | 147.31 | 144.47 | 147.28 | 703,272 | +2.41(+1.67%) |
Aug 07, 2024 | 146.76 | 148.09 | 144.85 | 144.86 | 756,693 | -0.83(-0.57%) |
Aug 06, 2024 | 145.08 | 149.00 | 144.47 | 145.69 | 1,151,950 | +1.55(+1.08%) |
Aug 05, 2024 | 138.86 | 144.49 | 138.24 | 144.14 | 1,425,632 | +0.66(+0.46%) |
Aug 02, 2024 | 140.26 | 143.50 | 139.58 | 143.48 | 956,872 | +1.03(+0.72%) |
Aug 01, 2024 | 142.81 | 143.83 | 140.14 | 142.45 | 900,031 | -0.36(-0.25%) |
Jul 31, 2024 | 140.54 | 143.62 | 139.13 | 142.81 | 1,211,905 | +4.47(+3.23%) |
Jul 30, 2024 | 144.81 | 145.65 | 137.42 | 138.34 | 1,225,527 | -5.65(-3.92%) |
Jul 29, 2024 | 141.32 | 144.49 | 141.03 | 143.99 | 2,051,858 | +4.63(+3.33%) |
Jul 26, 2024 | 140.26 | 142.50 | 134.19 | 139.35 | 2,964,718 | -13.69(-8.95%) |
Jul 25, 2024 | 154.13 | 156.21 | 152.97 | 153.04 | 800,359 | -0.51(-0.33%) |
Jul 24, 2024 | 158.99 | 159.07 | 153.42 | 153.55 | 620,039 | -6.18(-3.87%) |
Jul 23, 2024 | 157.93 | 160.06 | 157.09 | 159.73 | 567,834 | +2.11(+1.34%) |
Jul 22, 2024 | 155.78 | 157.78 | 154.00 | 157.62 | 389,812 | +2.10(+1.35%) |
Jul 19, 2024 | 156.66 | 156.97 | 154.98 | 155.52 | 438,045 | -0.64(-0.41%) |
Jul 18, 2024 | 155.71 | 158.09 | 155.48 | 156.15 | 435,545 | +0.44(+0.28%) |
Jul 17, 2024 | 157.03 | 158.04 | 155.68 | 155.72 | 392,960 | -1.92(-1.22%) |
Jul 16, 2024 | 157.47 | 159.25 | 157.41 | 157.64 | 495,282 | +0.97(+0.62%) |
Jul 15, 2024 | 156.99 | 158.89 | 156.53 | 156.67 | 463,194 | -0.94(-0.59%) |
Jul 12, 2024 | 157.36 | 158.50 | 157.00 | 157.61 | 374,331 | +1.18(+0.75%) |
Jul 11, 2024 | 155.57 | 156.87 | 155.56 | 156.43 | 371,193 | +1.33(+0.85%) |
Jul 10, 2024 | 154.46 | 155.11 | 153.32 | 155.11 | 340,874 | +1.25(+0.82%) |
Jul 09, 2024 | 153.16 | 154.11 | 152.68 | 153.85 | 439,403 | +0.69(+0.45%) |
Jul 08, 2024 | 153.01 | 154.50 | 152.91 | 153.16 | 492,386 | +0.91(+0.60%) |
Jul 05, 2024 | 153.63 | 154.27 | 152.06 | 152.26 | 402,768 | -1.71(-1.11%) |
Jul 03, 2024 | 152.52 | 153.99 | 151.40 | 153.97 | 261,902 | +1.72(+1.13%) |
Jul 02, 2024 | 150.33 | 152.48 | 149.78 | 152.25 | 517,181 | +1.77(+1.18%) |