Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 127.31 | 128.93 | 124.47 | 128.68 | 1,336,091 | -1.66(-1.27%) |
Sep 10, 2024 | 132.66 | 132.66 | 123.73 | 130.34 | 2,619,452 | -2.99(-2.24%) |
Sep 09, 2024 | 129.57 | 134.84 | 129.57 | 133.33 | 1,084,383 | +4.65(+3.61%) |
Sep 06, 2024 | 132.45 | 135.05 | 128.36 | 128.68 | 1,008,260 | -3.70(-2.79%) |
Sep 05, 2024 | 136.31 | 136.67 | 131.11 | 132.38 | 1,379,853 | -2.70(-2.00%) |
Sep 04, 2024 | 139.00 | 139.56 | 134.75 | 135.08 | 1,094,329 | -3.04(-2.20%) |
Sep 03, 2024 | 137.74 | 139.66 | 136.86 | 138.12 | 1,329,866 | -0.59(-0.43%) |
Aug 30, 2024 | 137.58 | 139.10 | 136.42 | 138.71 | 1,395,071 | +1.13(+0.82%) |
Aug 29, 2024 | 136.98 | 137.74 | 134.51 | 137.58 | 1,044,606 | +1.68(+1.24%) |
Aug 28, 2024 | 132.69 | 135.99 | 132.68 | 135.90 | 1,042,674 | +2.57(+1.93%) |
Aug 27, 2024 | 132.81 | 133.72 | 131.86 | 133.33 | 542,963 | +0.59(+0.44%) |
Aug 26, 2024 | 133.72 | 134.33 | 131.84 | 132.74 | 1,098,999 | -0.19(-0.14%) |
Aug 23, 2024 | 132.25 | 134.65 | 131.38 | 132.93 | 1,915,292 | +1.69(+1.29%) |
Aug 22, 2024 | 132.81 | 133.11 | 130.96 | 131.24 | 1,154,480 | -1.42(-1.07%) |
Aug 21, 2024 | 135.04 | 135.59 | 132.19 | 132.66 | 1,705,942 | -1.89(-1.40%) |
Aug 20, 2024 | 135.56 | 135.98 | 134.01 | 134.55 | 903,168 | -1.36(-1.00%) |
Aug 19, 2024 | 133.10 | 136.19 | 133.10 | 135.91 | 619,964 | +2.81(+2.11%) |
Aug 16, 2024 | 129.78 | 133.20 | 129.78 | 133.10 | 1,175,667 | +3.09(+2.38%) |
Aug 15, 2024 | 129.22 | 131.83 | 128.51 | 130.00 | 1,153,922 | +2.92(+2.30%) |
Aug 14, 2024 | 125.67 | 127.91 | 125.26 | 127.08 | 536,741 | +1.12(+0.89%) |
Aug 13, 2024 | 123.88 | 126.47 | 123.47 | 125.95 | 581,413 | +2.89(+2.35%) |
Aug 12, 2024 | 124.75 | 125.71 | 122.59 | 123.06 | 960,778 | -2.67(-2.12%) |
Aug 09, 2024 | 124.56 | 125.78 | 123.16 | 125.73 | 634,210 | +1.28(+1.03%) |
Aug 08, 2024 | 124.12 | 126.06 | 123.73 | 124.44 | 1,030,213 | +1.68(+1.37%) |
Aug 07, 2024 | 127.09 | 128.31 | 122.59 | 122.76 | 747,521 | -1.85(-1.48%) |
Aug 06, 2024 | 122.28 | 125.76 | 122.09 | 124.61 | 1,643,489 | +1.74(+1.42%) |
Aug 05, 2024 | 124.75 | 125.11 | 121.73 | 122.87 | 1,115,564 | -5.54(-4.31%) |
Aug 02, 2024 | 134.06 | 134.06 | 126.90 | 128.41 | 1,566,994 | -7.04(-5.20%) |
Aug 01, 2024 | 143.47 | 144.12 | 134.40 | 135.46 | 1,064,445 | -7.78(-5.43%) |
Jul 31, 2024 | 143.84 | 144.82 | 142.97 | 143.23 | 1,063,107 | -0.73(-0.50%) |
Jul 30, 2024 | 142.93 | 144.52 | 142.70 | 143.96 | 1,068,211 | +2.15(+1.51%) |
Jul 29, 2024 | 142.25 | 142.25 | 140.38 | 141.81 | 929,193 | +0.27(+0.19%) |
Jul 26, 2024 | 142.36 | 142.87 | 141.43 | 141.54 | 833,470 | +0.67(+0.47%) |
Jul 25, 2024 | 140.26 | 143.00 | 139.58 | 140.88 | 1,334,108 | +1.35(+0.97%) |
Jul 24, 2024 | 137.38 | 140.84 | 136.72 | 139.52 | 1,583,889 | +0.66(+0.47%) |
Jul 23, 2024 | 139.09 | 141.05 | 138.29 | 138.87 | 1,385,291 | -0.22(-0.16%) |
Jul 22, 2024 | 140.32 | 140.67 | 137.91 | 139.09 | 1,565,284 | -1.94(-1.38%) |
Jul 19, 2024 | 143.07 | 143.07 | 138.85 | 141.03 | 1,524,919 | -1.11(-0.78%) |
Jul 18, 2024 | 144.29 | 146.84 | 140.43 | 142.14 | 2,966,229 | +1.47(+1.05%) |
Jul 17, 2024 | 140.71 | 142.72 | 139.59 | 140.67 | 2,382,294 | -0.41(-0.29%) |
Jul 16, 2024 | 136.28 | 141.21 | 136.02 | 141.08 | 2,137,626 | +4.73(+3.47%) |
Jul 15, 2024 | 133.28 | 136.58 | 132.67 | 136.34 | 1,511,781 | +5.75(+4.40%) |
Jul 12, 2024 | 130.85 | 131.19 | 129.46 | 130.59 | 760,387 | -0.20(-0.15%) |
Jul 11, 2024 | 128.55 | 130.89 | 128.52 | 130.79 | 752,534 | +2.27(+1.76%) |
Jul 10, 2024 | 128.97 | 129.44 | 127.61 | 128.52 | 696,947 | -0.80(-0.62%) |
Jul 09, 2024 | 128.18 | 131.13 | 127.58 | 129.32 | 948,512 | +1.13(+0.88%) |
Jul 08, 2024 | 129.44 | 130.07 | 127.42 | 128.18 | 1,297,258 | -0.03(-0.02%) |
Jul 05, 2024 | 130.54 | 131.75 | 128.00 | 128.21 | 1,309,923 | -3.15(-2.40%) |
Jul 03, 2024 | 132.06 | 132.80 | 129.70 | 131.37 | 902,294 | -1.47(-1.11%) |
Jul 02, 2024 | 132.24 | 133.00 | 131.31 | 132.84 | 1,136,280 | +0.59(+0.44%) |