Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 157.09 | 158.07 | 155.57 | 156.79 | 170,644 | -0.49(-0.31%) |
Sep 06, 2024 | 160.36 | 161.97 | 156.61 | 157.28 | 139,662 | -3.74(-2.32%) |
Sep 05, 2024 | 163.34 | 163.34 | 160.28 | 161.02 | 125,594 | -1.39(-0.86%) |
Sep 04, 2024 | 165.81 | 166.39 | 162.38 | 162.41 | 188,740 | -4.22(-2.53%) |
Sep 03, 2024 | 168.55 | 170.42 | 166.61 | 166.63 | 150,042 | -3.47(-2.04%) |
Aug 30, 2024 | 170.49 | 171.00 | 168.63 | 170.10 | 132,693 | +0.62(+0.37%) |
Aug 29, 2024 | 169.45 | 170.55 | 166.65 | 169.48 | 171,223 | +1.28(+0.76%) |
Aug 28, 2024 | 168.01 | 168.76 | 166.96 | 168.20 | 96,675 | -0.09(-0.05%) |
Aug 27, 2024 | 167.97 | 169.25 | 167.30 | 168.29 | 103,203 | -0.49(-0.29%) |
Aug 26, 2024 | 169.93 | 171.84 | 168.75 | 168.78 | 140,896 | -0.69(-0.41%) |
Aug 23, 2024 | 166.58 | 170.57 | 165.98 | 169.47 | 112,910 | +4.14(+2.50%) |
Aug 22, 2024 | 167.23 | 167.23 | 164.97 | 165.33 | 127,566 | -1.99(-1.19%) |
Aug 21, 2024 | 165.87 | 168.47 | 164.69 | 167.32 | 113,872 | +3.07(+1.87%) |
Aug 20, 2024 | 164.50 | 165.31 | 163.31 | 164.25 | 148,865 | -0.66(-0.40%) |
Aug 19, 2024 | 165.44 | 165.68 | 164.47 | 164.91 | 93,919 | -0.53(-0.32%) |
Aug 16, 2024 | 165.73 | 168.03 | 164.85 | 165.44 | 123,306 | -0.40(-0.24%) |
Aug 15, 2024 | 165.73 | 168.20 | 164.67 | 165.84 | 142,536 | +4.70(+2.92%) |
Aug 14, 2024 | 161.72 | 162.36 | 159.97 | 161.14 | 155,174 | -0.50(-0.31%) |
Aug 13, 2024 | 159.68 | 162.81 | 159.21 | 161.64 | 234,712 | +2.43(+1.53%) |
Aug 12, 2024 | 160.93 | 160.93 | 158.07 | 159.20 | 193,737 | -1.50(-0.93%) |
Aug 09, 2024 | 161.03 | 161.38 | 159.45 | 160.70 | 114,585 | -0.33(-0.20%) |
Aug 08, 2024 | 160.05 | 162.31 | 159.22 | 161.03 | 142,622 | +2.72(+1.72%) |
Aug 07, 2024 | 162.82 | 163.25 | 157.97 | 158.31 | 173,398 | -2.37(-1.48%) |
Aug 06, 2024 | 161.00 | 162.88 | 158.14 | 160.68 | 174,157 | +0.62(+0.38%) |
Aug 05, 2024 | 157.49 | 162.79 | 155.67 | 160.07 | 294,568 | -2.96(-1.82%) |
Aug 02, 2024 | 165.79 | 165.79 | 162.03 | 163.03 | 405,577 | -7.09(-4.17%) |
Aug 01, 2024 | 170.97 | 173.17 | 165.76 | 170.12 | 442,387 | -2.84(-1.64%) |
Jul 31, 2024 | 164.07 | 178.53 | 164.07 | 172.96 | 455,354 | +9.17(+5.60%) |
Jul 30, 2024 | 162.68 | 164.27 | 160.90 | 163.79 | 242,345 | +2.07(+1.28%) |
Jul 29, 2024 | 159.50 | 162.34 | 159.50 | 161.73 | 161,710 | +2.22(+1.39%) |
Jul 26, 2024 | 158.61 | 160.44 | 157.47 | 159.50 | 187,793 | +1.99(+1.26%) |
Jul 25, 2024 | 155.10 | 158.84 | 153.98 | 157.51 | 140,187 | +3.34(+2.17%) |
Jul 24, 2024 | 152.81 | 156.90 | 152.81 | 154.18 | 125,471 | +0.95(+0.62%) |
Jul 23, 2024 | 154.51 | 155.14 | 152.68 | 153.22 | 162,515 | -2.29(-1.48%) |
Jul 22, 2024 | 154.38 | 155.81 | 152.36 | 155.52 | 158,168 | +1.14(+0.74%) |
Jul 19, 2024 | 157.06 | 157.24 | 153.97 | 154.38 | 129,364 | -3.31(-2.10%) |
Jul 18, 2024 | 159.30 | 161.51 | 157.57 | 157.68 | 136,201 | -2.25(-1.40%) |
Jul 17, 2024 | 158.67 | 161.33 | 157.91 | 159.93 | 165,562 | -0.97(-0.61%) |
Jul 16, 2024 | 155.96 | 161.23 | 155.96 | 160.90 | 193,430 | +6.56(+4.25%) |
Jul 15, 2024 | 153.53 | 157.12 | 152.88 | 154.34 | 218,024 | +0.22(+0.14%) |
Jul 12, 2024 | 152.81 | 155.68 | 152.78 | 154.13 | 177,784 | +2.40(+1.58%) |
Jul 11, 2024 | 147.10 | 152.08 | 145.93 | 151.72 | 193,090 | +7.07(+4.89%) |
Jul 10, 2024 | 143.76 | 145.11 | 142.75 | 144.65 | 134,783 | +1.47(+1.03%) |
Jul 09, 2024 | 144.31 | 144.58 | 143.16 | 143.18 | 175,144 | -1.90(-1.31%) |
Jul 08, 2024 | 144.01 | 145.67 | 143.85 | 145.08 | 151,876 | +2.28(+1.60%) |
Jul 05, 2024 | 144.61 | 144.93 | 142.21 | 142.79 | 264,441 | -2.31(-1.59%) |
Jul 03, 2024 | 146.03 | 146.61 | 144.92 | 145.11 | 94,489 | -0.56(-0.38%) |
Jul 02, 2024 | 146.78 | 147.02 | 145.52 | 145.66 | 203,154 | -0.49(-0.33%) |